CRWD: CrowdStrike Holdings Inc.
$ 476.30 |
|
-- 0 0% |
Open: | 476.30 |
High: | 476.30 |
Low: | 476.30 |
Volume: | N/A |
$ 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 |
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 |