CRWD: CrowdStrike Holdings Inc.

As of Wednesday, July 1st, 2026

$ 772.74

+9.60 +1.26%

Open: 775.00
High: 786.00
Low: 765.00
Volume: 2,679,415
Previous Close on Tuesday, June 30th, 2026

$ 763.14

+20.23 +2.72%

Open: 736.50
High: 765.30
Low: 732.00
Volume: 3,318,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 775.00 786.00 765.00 772.74 2,595,176 +9.60 +1.26
2026-06-30 736.50 765.30 732.00 763.14 3,318,121 +20.23 +2.72
2026-06-29 709.50 755.98 704.12 742.91 4,392,385 +41.82 +5.96
2026-06-26 686.20 704.84 673.61 701.09 2,868,774 +22.44 +3.31
2026-06-25 680.38 692.74 670.00 678.65 3,008,550 +5.63 +0.84
2026-06-24 680.49 687.15 669.00 673.02 1,704,632 -7.90 -1.16
2026-06-23 669.01 690.90 662.00 680.92 2,329,032 +5.48 +0.81
2026-06-22 687.68 712.18 673.20 675.44 3,359,828 -9.42 -1.38
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 786.00
On 2026-07-01		 670.00
On 2026-06-25		 99.72 14.82 692.74
On 2026-06-25		 692.74
On 2026-06-25		 0.00 731.71
10D 786.00
On 2026-07-01		 660.92
On 2026-06-18		 93.25 13.72 712.18
On 2026-06-22		 662.00
On 2026-06-23		 -7.05 705.57
20D 786.00
On 2026-07-01		 617.74
On 2026-06-09		 3.79 0.49 767.00
On 2026-06-03		 617.74
On 2026-06-09		 -19.46 694.58
WTD 786.00
On 2026-07-01		 704.12
On 2026-06-29		 71.65 10.22 755.98
On 2026-06-29		 755.98
On 2026-06-29		 0.00 759.60
MTD 786.00
On 2026-07-01		 765.00
On 2026-07-01		 9.60 1.26 -- -- -- 772.74
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ALLY

Ally Financial Inc.

46.08 +0.13 +0.28 3,015,609
CRWD

CrowdStrike Holdings Inc.

772.74 +9.60 +1.26 2,679,415