CRWD: CrowdStrike Holdings Inc.

As of Monday, June 23rd, 2025

$ 476.30

-- 0 0%

Open: 476.30
High: 476.30
Low: 476.30
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 476.30

-8.86 -1.83%

Open: 484.54
High: 490.00
Low: 474.29
Volume: 5,178,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 484.54 490.00 474.29 476.30 5,178,426 -8.86 -1.83
2025-06-18 490.71 490.71 478.82 485.16 2,820,562 -6.87 -1.40
2025-06-17 479.45 493.20 474.00 492.03 3,268,776 +12.64 +2.64
2025-06-16 481.84 487.46 477.28 479.39 2,690,024 -1.23 -0.26
2025-06-13 475.00 485.49 473.06 480.62 2,525,090 -1.11 -0.23
2025-06-12 474.02 488.74 473.00 481.73 3,509,716 +4.75 +1.00
2025-06-11 466.02 479.94 465.55 476.98 2,729,363 +9.33 +2.00
2025-06-10 465.49 470.01 457.23 467.65 2,458,976 +3.26 +0.70
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.35 +6.98 +2.92 4,015,693
KO

The Coca-Cola Company

69.34 +0.50 +0.73 11,158,535
PFE

Pfizer Inc.

23.96 -0.01 -0.04 17,114,032
VZ

Verizon Communications Inc.

41.94 +0.24 +0.58 6,692,174
VIX

CBOE Volatility Index

20.12 -0.50 -2.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,496.02 +289.20 +0.69 291,342,276
DJTA

Dow Jones Transportation Average

14,964.11 +199.31 +1.35 101,112,233
SPX

S&P 500 Index

6,011.62 +43.78 +0.73
OEX

S&P 100 Index

2,942.20 +23.33 +0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,848.67 +222.29 +1.03
NYA

NYSE Composite Index

19,921.87 +53.51 +0.27
XAX

NYSE AMEX Composite Index

5,720.91 -59.97 -1.04
RUI

RUSSELL 1000 Index

3,289.59 +22.92 +0.70
RUT

Russell 2000 Index

2,118.00 +8.73 +0.41
RUA

Russell 3000 Index

3,417.04 +23.39 +0.69
VIX

CBOE Volatility Index

20.12 -0.50 -2.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.30 -0.34 -1.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.00 -0.44 -1.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 -0.61 -2.71
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,027.05 +85.48 +0.86
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

476.30 0.00 0.00