CRWD: CrowdStrike Holdings Inc.

As of Wednesday, April 22nd, 2026

$ 466.58

+16.97 +3.77%

Open: 455.33
High: 467.95
Low: 452.63
Volume: 2,507,478
Previous Close on Tuesday, April 21st, 2026

$ 449.61

+16.46 +3.80%

Open: 439.75
High: 459.15
Low: 436.50
Volume: 3,528,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 455.33 467.95 452.63 466.58 2,507,478 +16.97 +3.77
2026-04-21 439.75 459.15 436.50 449.61 3,528,036 +16.46 +3.80
2026-04-20 422.54 433.81 417.02 433.15 2,836,911 +9.20 +2.17
2026-04-17 428.96 431.84 420.36 423.95 2,899,547 +5.75 +1.37
2026-04-16 421.85 425.77 411.09 418.20 2,983,033 +7.04 +1.71
2026-04-15 407.00 411.98 402.05 411.16 3,097,726 +12.67 +3.18
2026-04-14 404.65 411.44 393.40 398.49 3,154,774 -3.75 -0.93
2026-04-13 380.10 403.06 378.32 402.24 4,012,246 +23.22 +6.13
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 467.95
On 2026-04-22		 411.09
On 2026-04-16		 55.42 13.48 425.77
On 2026-04-16		 425.77
On 2026-04-16		 0.00 438.30
10D 467.95
On 2026-04-22		 364.47
On 2026-04-10		 40.07 9.39 427.02
On 2026-04-09		 364.47
On 2026-04-10		 -14.65 417.71
20D 467.95
On 2026-04-22		 361.81
On 2026-03-27		 73.59 18.73 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 406.82
WTD 467.95
On 2026-04-22		 417.02
On 2026-04-20		 42.63 10.06 433.81
On 2026-04-20		 433.81
On 2026-04-20		 0.00 449.78
MTD 467.95
On 2026-04-22		 364.47
On 2026-04-10		 76.17 19.51 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 414.52
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

466.58 +16.97 +3.77 2,507,478