CRWD: CrowdStrike Holdings Inc.

As of Friday, March 20th, 2026

$ 409.00

-19.18 -4.48%

Open: 423.25
High: 424.31
Low: 403.61
Volume: 9,097,046
Previous Close on Thursday, March 19th, 2026

$ 428.18

-7.63 -1.75%

Open: 439.00
High: 440.71
Low: 423.38
Volume: 2,349,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 423.25 424.31 403.61 409.00 9,097,046 -19.18 -4.48
2026-03-19 439.00 440.71 423.38 428.18 2,349,551 -7.63 -1.75
2026-03-18 428.77 442.43 427.99 435.81 2,675,249 +2.61 +0.60
2026-03-17 424.09 439.01 419.60 433.20 2,902,089 +9.36 +2.21
2026-03-16 443.06 443.52 423.77 423.84 3,611,214 -17.94 -4.06
2026-03-13 443.99 450.64 434.58 441.78 2,223,765 +0.24 +0.05
2026-03-12 441.00 450.03 438.33 441.54 2,352,908 -0.49 -0.11
2026-03-11 442.51 452.00 436.22 442.03 2,845,755 +5.70 +1.31
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 443.52
On 2026-03-16		 403.61
On 2026-03-20		 -32.78 -7.42 443.52
On 2026-03-16		 403.61
On 2026-03-20		 -9.00 426.01
10D 452.00
On 2026-03-11		 403.61
On 2026-03-20		 -19.99 -4.66 452.00
On 2026-03-11		 403.61
On 2026-03-20		 -10.71 432.58
20D 452.00
On 2026-03-11		 342.72
On 2026-02-23		 20.40 5.25 452.00
On 2026-03-11		 403.61
On 2026-03-20		 -10.71 409.10
WTD 443.52
On 2026-03-16		 403.61
On 2026-03-20		 -32.78 -7.42 443.52
On 2026-03-16		 403.61
On 2026-03-20		 -9.00 426.01
MTD 452.00
On 2026-03-11		 367.99
On 2026-03-03		 37.02 9.95 452.00
On 2026-03-11		 403.61
On 2026-03-20		 -10.71 424.33
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

409.00 -19.18 -4.48 9,097,046