CRWD: CrowdStrike Holdings Inc.

As of Friday, September 12th, 2025

$ 436.10

+2.72 +0.63%

Open: 435.39
High: 443.00
Low: 435.00
Volume: 2,722,705
Previous Close on Thursday, September 11th, 2025

$ 433.38

+8.51 +2.00%

Open: 428.25
High: 438.26
Low: 427.10
Volume: 2,401,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 435.39 443.00 435.00 436.10 2,722,667 +2.72 +0.63
2025-09-11 428.25 438.26 427.10 433.38 2,401,405 +8.51 +2.00
2025-09-10 427.57 433.81 422.17 424.87 2,270,730 +1.36 +0.32
2025-09-09 428.17 431.01 420.63 423.51 2,118,992 -4.55 -1.06
2025-09-08 419.00 428.85 416.42 428.06 2,538,190 +10.43 +2.50
2025-09-05 414.07 418.11 407.06 417.63 2,158,597 +5.17 +1.25
2025-09-04 413.20 415.49 402.66 412.46 2,753,794 -0.74 -0.18
2025-09-03 412.99 414.48 404.28 413.20 3,030,296 -0.30 -0.07
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 443.00
On 2025-09-12		 416.42
On 2025-09-08		 18.47 4.42 428.85
On 2025-09-08		 428.85
On 2025-09-08		 0.00 429.18
10D 448.00
On 2025-08-29		 402.66
On 2025-09-04		 -5.90 -1.33 448.00
On 2025-08-29		 402.66
On 2025-09-04		 -10.12 422.64
20D 448.00
On 2025-08-29		 402.66
On 2025-09-04		 11.24 2.65 448.00
On 2025-08-29		 402.66
On 2025-09-04		 -10.12 422.70
WTD 443.00
On 2025-09-12		 416.42
On 2025-09-08		 18.47 4.42 428.85
On 2025-09-08		 428.85
On 2025-09-08		 0.00 429.18
MTD 443.00
On 2025-09-12		 402.66
On 2025-09-04		 12.40 2.93 418.02
On 2025-09-02		 402.66
On 2025-09-04		 -3.67 422.52
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

107.80 -3.06 -2.76 1,576,205
ALG

Alamo Group Inc.

205.64 -5.62 -2.66 77,303
HSII

Heidrick & Struggles International Inc.

49.88 -0.85 -1.68 64,223
R

Ryder System Inc.

187.45 -2.12 -1.12 405,792
CRWD

CrowdStrike Holdings Inc.

436.10 +2.72 +0.63 2,722,705