CRWD: CrowdStrike Holdings Inc.

As of Friday, October 9th, 2026

$ 275.04

+12.03 +4.57%

Open: 267.50
High: 275.12
Low: 262.40
Volume: 7,035,075
Previous Close on Thursday, October 8th, 2026

$ 263.01

-2.43 -0.92%

Open: 264.62
High: 272.50
Low: 261.62
Volume: 9,172,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 267.50 275.12 262.40 275.04 7,035,075 +12.03 +4.57
2026-10-08 264.62 272.50 261.62 263.01 9,172,254 -2.43 -0.92
2026-10-07 276.80 276.90 264.50 265.44 8,739,954 -13.42 -4.81
2026-10-06 278.00 286.99 276.00 278.86 7,903,135 +6.19 +2.27
2026-10-05 271.25 274.23 268.33 272.67 4,804,094 +2.63 +0.97
2026-10-02 269.50 273.54 267.67 270.04 5,826,100 +3.95 +1.48
2026-10-01 263.62 269.30 259.30 266.09 6,948,243 +1.34 +0.51
2026-09-30 264.27 268.95 261.58 264.75 8,748,030 +2.01 +0.77
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 286.99
On 2026-10-06		 261.62
On 2026-10-08		 5.00 1.85 286.99
On 2026-10-06		 261.62
On 2026-10-08		 -8.84 271.00
10D 286.99
On 2026-10-06		 246.51
On 2026-09-28		 22.91 9.09 286.99
On 2026-10-06		 261.62
On 2026-10-08		 -8.84 267.79
20D 286.99
On 2026-10-06		 216.05
On 2026-09-14		 68.30 33.04 286.99
On 2026-10-06		 261.62
On 2026-10-08		 -8.84 257.71
WTD 286.99
On 2026-10-06		 261.62
On 2026-10-08		 5.00 1.85 286.99
On 2026-10-06		 261.62
On 2026-10-08		 -8.84 271.00
MTD 286.99
On 2026-10-06		 259.30
On 2026-10-01		 10.29 3.89 286.99
On 2026-10-06		 261.62
On 2026-10-08		 -8.84 270.16
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
TDOC

Teladoc Health Inc.

5.77 +0.23 +4.15 4,176,494
CRWD

CrowdStrike Holdings Inc.

275.04 +12.03 +4.57 7,035,075