CRWD: CrowdStrike Holdings Inc.

As of Thursday, October 30th, 2025

$ 538.68

-6.82 -1.25%

Open: 543.11
High: 549.98
Low: 534.11
Volume: 1,923,529
Previous Close on Wednesday, October 29th, 2025

$ 545.50

-1.44 -0.26%

Open: 541.00
High: 549.00
Low: 533.30
Volume: 1,700,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 543.11 549.98 534.11 538.68 1,921,466 -6.82 -1.25
2025-10-29 541.00 549.00 533.30 545.50 1,700,276 -1.44 -0.26
2025-10-28 536.81 553.64 535.98 546.94 3,362,569 +17.24 +3.25
2025-10-27 532.54 534.34 525.24 529.70 1,807,253 +2.38 +0.45
2025-10-24 528.80 535.52 521.87 527.32 2,548,358 +5.34 +1.02
2025-10-23 499.98 522.43 499.98 521.98 3,142,300 +21.87 +4.37
2025-10-22 502.68 505.36 491.67 500.11 1,654,778 -3.84 -0.76
2025-10-21 501.24 507.60 498.35 503.95 1,438,100 +0.34 +0.07
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 553.64
On 2025-10-28		 521.87
On 2025-10-24		 16.70 3.20 553.64
On 2025-10-28		 533.30
On 2025-10-29		 -3.67 537.63
10D 553.64
On 2025-10-28		 475.42
On 2025-10-17		 56.45 11.71 553.64
On 2025-10-28		 533.30
On 2025-10-29		 -3.67 520.24
20D 553.64
On 2025-10-28		 475.39
On 2025-10-16		 41.88 8.43 517.41
On 2025-10-10		 475.39
On 2025-10-16		 -8.12 507.72
WTD 553.64
On 2025-10-28		 525.24
On 2025-10-27		 11.36 2.15 553.64
On 2025-10-28		 533.30
On 2025-10-29		 -3.67 540.21
MTD 553.64
On 2025-10-28		 475.39
On 2025-10-16		 48.30 9.85 517.41
On 2025-10-10		 475.39
On 2025-10-16		 -8.12 506.87
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

56.74 +0.20 +0.35 1,476,269
JLL

Jones Lang LaSalle Incorporated

304.20 +0.75 +0.25 226,010
CPA

Copa Holdings S.A.

123.93 +0.11 +0.09 114,793
MPC

Marathon Petroleum Corporation

195.63 -0.12 -0.06 1,682,227
CRWD

CrowdStrike Holdings Inc.

538.68 -6.82 -1.25 1,923,529