CRWD: CrowdStrike Holdings Inc.

As of Wednesday, November 19th, 2025

$ 520.59

+6.92 +1.35%

Open: 513.37
High: 525.98
Low: 509.29
Volume: 1,494,891
Previous Close on Tuesday, November 18th, 2025

$ 513.67

-16.11 -3.04%

Open: 524.82
High: 531.33
Low: 513.00
Volume: 2,557,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 513.37 525.98 509.29 520.59 1,494,004 +6.92 +1.35
2025-11-18 524.82 531.33 513.00 513.67 2,557,578 -16.11 -3.04
2025-11-17 537.00 540.67 526.58 529.78 1,394,570 -7.77 -1.45
2025-11-14 522.47 544.04 509.05 537.55 1,937,149 +7.77 +1.47
2025-11-13 540.99 543.85 526.14 529.78 2,399,374 -16.08 -2.95
2025-11-12 561.10 566.90 545.00 545.86 1,966,924 -10.87 -1.95
2025-11-11 555.22 558.50 551.21 556.73 1,332,944 -0.80 -0.14
2025-11-10 547.82 558.98 544.25 557.53 2,141,993 +17.72 +3.28
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 544.04
On 2025-11-14		 509.05
On 2025-11-14		 -25.27 -4.63 544.04
On 2025-11-14		 509.29
On 2025-11-19		 -6.39 526.27
10D 566.90
On 2025-11-12		 509.05
On 2025-11-14		 -13.55 -2.54 566.90
On 2025-11-12		 509.05
On 2025-11-14		 -10.20 536.38
20D 566.90
On 2025-11-12		 499.98
On 2025-10-23		 20.48 4.10 566.90
On 2025-11-12		 509.05
On 2025-11-14		 -10.20 536.85
WTD 540.67
On 2025-11-17		 509.29
On 2025-11-19		 -16.96 -3.16 540.67
On 2025-11-17		 509.29
On 2025-11-19		 -5.80 521.35
MTD 566.90
On 2025-11-12		 509.05
On 2025-11-14		 -22.42 -4.13 566.90
On 2025-11-12		 509.05
On 2025-11-14		 -10.20 537.22
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

303.26 +5.98 +2.01 365,796
ZS

Zscaler Inc.

291.81 -1.30 -0.44 1,403,418
CPA

Copa Holdings S.A.

126.44 +3.23 +2.62 26,584
MPC

Marathon Petroleum Corporation

195.52 -4.09 -2.05 2,044,037
CRWD

CrowdStrike Holdings Inc.

520.59 +6.92 +1.35 1,494,891