CRWD: CrowdStrike Holdings Inc.

As of Friday, May 1st, 2026

$ 455.64

+9.89 +2.22%

Open: 454.69
High: 457.97
Low: 445.57
Volume: 1,509,083
Previous Close on Thursday, April 30th, 2026

$ 445.75

-6.63 -1.47%

Open: 447.01
High: 450.01
Low: 432.55
Volume: 2,432,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 454.69 457.97 445.57 455.64 1,509,083 +9.89 +2.22
2026-04-30 447.01 450.01 432.55 445.75 2,432,566 -6.63 -1.47
2026-04-29 450.32 453.16 443.24 452.38 1,886,578 -2.61 -0.57
2026-04-28 457.63 463.69 450.32 454.99 1,855,759 +0.38 +0.08
2026-04-27 453.55 457.98 442.62 454.61 2,260,514 +6.48 +1.45
2026-04-24 447.94 451.05 435.56 448.13 2,262,400 +2.74 +0.62
2026-04-23 453.61 454.00 436.51 445.39 3,206,277 -21.19 -4.54
2026-04-22 455.33 467.95 452.63 466.58 2,507,478 +16.97 +3.77
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 463.69
On 2026-04-28		 432.55
On 2026-04-30		 7.51 1.68 463.69
On 2026-04-28		 432.55
On 2026-04-30		 -6.72 452.67
10D 467.95
On 2026-04-22		 417.02
On 2026-04-20		 31.69 7.47 467.95
On 2026-04-22		 432.55
On 2026-04-30		 -7.56 450.62
20D 467.95
On 2026-04-22		 364.47
On 2026-04-10		 56.52 14.16 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 429.12
WTD 463.69
On 2026-04-28		 432.55
On 2026-04-30		 7.51 1.68 463.69
On 2026-04-28		 432.55
On 2026-04-30		 -6.72 452.67
MTD 457.97
On 2026-05-01		 445.57
On 2026-05-01		 9.89 2.22 -- -- -- 455.64
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MCHI

iShares MSCI China ETF

57.65 +0.08 +0.14 1,547,634
BMY

Bristol-Myers Squibb

58.22 -2.37 -3.91 17,848,912
DIOD

Diodes Inc.

108.24 +1.09 +1.02 482,188
ECH

iShares MSCI Chile Capped ETF

41.52 -0.24 -0.57 268,994
CRWD

CrowdStrike Holdings Inc.

455.64 +9.89 +2.22 1,509,083