CRWD: CrowdStrike Holdings Inc.

As of Friday, July 25th, 2025

$ 467.92

+5.89 +1.27%

Open: 462.00
High: 470.81
Low: 460.30
Volume: 1,787,154
Previous Close on Thursday, July 24th, 2025

$ 462.03

+0.51 +0.11%

Open: 463.98
High: 468.50
Low: 460.12
Volume: 2,478,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 462.00 470.81 460.30 467.92 1,786,640 +5.89 +1.27
2025-07-24 463.98 468.50 460.12 462.03 2,478,596 +0.51 +0.11
2025-07-23 471.23 472.00 454.04 461.52 2,990,741 -9.71 -2.06
2025-07-22 481.50 485.46 470.00 471.23 1,971,234 -10.35 -2.15
2025-07-21 478.72 490.04 474.11 481.58 3,375,404 +5.62 +1.18
2025-07-18 472.31 477.26 465.76 475.96 2,900,305 +6.13 +1.30
2025-07-17 470.35 474.31 466.94 469.83 2,298,535 -0.62 -0.13
2025-07-16 475.82 476.65 464.84 470.45 1,973,079 -2.83 -0.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 490.04
On 2025-07-21		 454.04
On 2025-07-23		 -8.04 -1.69 490.04
On 2025-07-21		 454.04
On 2025-07-23		 -7.35 468.86
10D 490.04
On 2025-07-21		 454.04
On 2025-07-23		 -10.53 -2.20 490.04
On 2025-07-21		 454.04
On 2025-07-23		 -7.35 471.00
20D 517.98
On 2025-07-03		 454.04
On 2025-07-23		 -37.30 -7.38 517.98
On 2025-07-03		 454.04
On 2025-07-23		 -12.34 485.66
WTD 490.04
On 2025-07-21		 454.04
On 2025-07-23		 -8.04 -1.69 490.04
On 2025-07-21		 454.04
On 2025-07-23		 -7.35 468.86
MTD 517.98
On 2025-07-03		 454.04
On 2025-07-23		 -41.39 -8.13 517.98
On 2025-07-03		 454.04
On 2025-07-23		 -12.34 483.58
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

467.92 +5.89 +1.27 1,787,154