CRWD: CrowdStrike Holdings Inc.

As of Tuesday, December 30th, 2025

$ 475.63

-0.28 -0.06%

Open: 476.00
High: 478.12
Low: 472.24
Volume: 1,145,780
Previous Close on Monday, December 29th, 2025

$ 475.91

-5.28 -1.10%

Open: 478.30
High: 483.29
Low: 474.63
Volume: 1,234,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 476.00 478.12 472.24 475.63 1,145,689 -0.28 -0.06
2025-12-29 478.30 483.29 474.63 475.91 1,234,765 -5.28 -1.10
2025-12-26 477.00 482.15 475.15 481.19 1,130,596 +4.08 +0.86
2025-12-24 476.83 478.00 470.67 477.11 732,941 -1.73 -0.36
2025-12-23 482.49 483.59 473.50 478.84 1,927,603 -4.30 -0.89
2025-12-22 479.78 485.87 474.85 483.14 2,280,932 +1.86 +0.39
2025-12-19 480.00 489.21 478.63 481.28 4,627,868 +4.02 +0.84
2025-12-18 479.70 482.04 473.91 477.26 1,828,890 +7.24 +1.54
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 483.59
On 2025-12-23		 470.67
On 2025-12-24		 -7.51 -1.55 483.59
On 2025-12-23		 470.67
On 2025-12-24		 -2.67 477.74
10D 491.44
On 2025-12-16		 469.84
On 2025-12-17		 -11.84 -2.43 491.44
On 2025-12-16		 469.84
On 2025-12-17		 -4.40 478.89
20D 529.90
On 2025-12-09		 469.84
On 2025-12-17		 -28.50 -5.65 529.90
On 2025-12-09		 469.84
On 2025-12-17		 -11.33 495.87
WTD 483.29
On 2025-12-29		 472.24
On 2025-12-30		 -5.56 -1.16 483.29
On 2025-12-29		 472.24
On 2025-12-30		 -2.29 475.77
MTD 529.90
On 2025-12-09		 469.84
On 2025-12-17		 -28.50 -5.65 529.90
On 2025-12-09		 469.84
On 2025-12-17		 -11.33 495.87
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
VIG

Vanguard Dividend Appreciation ETF

221.47 -0.40 -0.18 1,253,756
BJRI

BJ's Restaurants Inc.

39.29 -0.48 -1.21 278,068
VLUE

iShares Edge MSCI USA Value Factor ETF

137.97 -0.17 -0.12 652,294
CENTA

Central Garden & Pet Company

29.30 -0.10 -0.34 185,265
CRWD

CrowdStrike Holdings Inc.

475.63 -0.28 -0.06 1,145,780