CRWD: CrowdStrike Holdings Inc.

As of Thursday, October 9th, 2025

$ 509.13

-0.82 -0.16%

Open: 509.95
High: 511.46
Low: 501.90
Volume: 2,175,647
Previous Close on Wednesday, October 8th, 2025

$ 509.95

+25.33 +5.23%

Open: 491.77
High: 510.00
Low: 490.33
Volume: 3,604,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 509.95 511.46 501.90 509.13 2,175,647 -0.82 -0.16
2025-10-08 491.77 510.00 490.33 509.95 3,604,388 +25.33 +5.23
2025-10-07 497.00 497.86 476.52 484.62 2,836,196 -11.33 -2.28
2025-10-06 495.51 503.50 494.38 495.95 1,903,078 +6.07 +1.24
2025-10-03 499.84 501.87 486.30 489.88 1,979,759 -6.92 -1.39
2025-10-02 501.23 502.27 492.35 496.80 2,582,958 -3.16 -0.63
2025-10-01 487.75 500.84 485.36 499.96 2,484,869 +9.58 +1.95
2025-09-30 486.42 490.88 479.25 490.38 2,279,695 +1.93 +0.40
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 511.46
On 2025-10-09		 476.52
On 2025-10-07		 12.33 2.48 503.50
On 2025-10-06		 476.52
On 2025-10-07		 -5.36 497.91
10D 511.46
On 2025-10-09		 470.29
On 2025-09-26		 36.04 7.62 503.50
On 2025-10-06		 476.52
On 2025-10-07		 -5.36 494.65
20D 511.46
On 2025-10-09		 434.34
On 2025-09-17		 75.75 17.48 507.20
On 2025-09-19		 469.00
On 2025-09-25		 -7.53 482.49
WTD 511.46
On 2025-10-09		 476.52
On 2025-10-07		 19.25 3.93 503.50
On 2025-10-06		 476.52
On 2025-10-07		 -5.36 499.91
MTD 511.46
On 2025-10-09		 476.52
On 2025-10-07		 18.75 3.82 503.50
On 2025-10-06		 476.52
On 2025-10-07		 -5.36 498.04
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ALG

Alamo Group Inc.

185.49 -3.97 -2.10 56,526
HSII

Heidrick & Struggles International Inc.

58.19 +0.08 +0.14 1,956,280
LII

Lennox International Inc.

534.34 -20.24 -3.65 440,379
R

Ryder System Inc.

184.26 -3.26 -1.74 257,609
CRWD

CrowdStrike Holdings Inc.

509.13 -0.82 -0.16 2,175,647