CRWD: CrowdStrike Holdings Inc.

As of Monday, June 2nd, 2025

$ 479.17

+7.80 +1.65%

Open: 471.00
High: 479.97
Low: 465.53
Volume: 3,461,779
Previous Close on Friday, May 30th, 2025

$ 471.37

+12.56 +2.74%

Open: 462.03
High: 473.12
Low: 456.77
Volume: 4,482,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-02 471.00 479.97 465.53 479.17 3,461,779 +7.80 +1.65
2025-05-30 462.03 473.12 456.77 471.37 4,482,200 +12.56 +2.74
2025-05-29 472.00 472.49 453.42 458.81 3,328,500 -10.02 -2.14
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

247.48 +1.57 +0.64 5,308,377
KO

The Coca-Cola Company

72.00 -0.10 -0.14 10,193,178
PFE

Pfizer Inc.

23.46 -0.03 -0.13 30,091,920
VZ

Verizon Communications Inc.

44.10 +0.14 +0.32 11,866,854
VIX

CBOE Volatility Index

18.36 -0.23 -1.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,305.48 +35.41 +0.08 454,221,993
DJTA

Dow Jones Transportation Average

14,616.77 -69.53 -0.47 140,367,459
SPX

S&P 500 Index

5,935.94 +24.25 +0.41
OEX

S&P 100 Index

2,899.28 +14.46 +0.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.75 +150.76 +0.71
NYA

NYSE Composite Index

19,834.77 +50.97 +0.26
XAX

NYSE AMEX Composite Index

5,277.31 +82.92 +1.60
RUI

RUSSELL 1000 Index

3,248.19 +12.36 +0.38
RUT

Russell 2000 Index

2,070.16 +3.88 +0.19
RUA

Russell 3000 Index

3,372.56 +12.56 +0.37
VIX

CBOE Volatility Index

18.36 -0.23 -1.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 -0.19 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 -0.27 -1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.31 -1.45
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,902.88 +47.35 +0.48
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

479.17 +7.80 +1.65 3,461,779