CRWD: CrowdStrike Holdings Inc.

As of Friday, September 18th, 2026

$ 237.65

-8.05 -3.28%

Open: 246.98
High: 247.50
Low: 234.90
Volume: 18,695,121
Previous Close on Thursday, September 17th, 2026

$ 245.70

+4.34 +1.80%

Open: 236.04
High: 250.32
Low: 233.19
Volume: 12,151,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 246.98 247.50 234.90 237.65 18,695,121 -8.05 -3.28
2026-09-17 236.04 250.32 233.19 245.70 12,151,171 +4.34 +1.80
2026-09-16 236.92 245.19 235.65 241.36 11,648,603 -1.13 -0.47
2026-09-15 233.00 243.98 232.11 242.49 17,113,901 +7.11 +3.02
2026-09-14 219.00 239.37 216.05 235.38 25,166,415 +28.64 +13.85
2026-09-11 208.04 213.19 204.44 206.74 6,516,673 -2.12 -1.02
2026-09-10 205.74 214.68 204.27 208.86 7,342,795 +1.06 +0.51
2026-09-09 210.48 212.77 207.00 207.80 5,523,831 -2.22 -1.06
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 250.32
On 2026-09-17		 216.05
On 2026-09-14		 30.91 14.95 250.32
On 2026-09-17		 234.90
On 2026-09-18		 -6.16 240.52
10D 250.32
On 2026-09-17		 204.27
On 2026-09-10		 22.68 10.55 250.32
On 2026-09-17		 234.90
On 2026-09-18		 -6.16 224.91
20D 250.32
On 2026-09-17		 181.24
On 2026-08-26		 47.31 24.86 233.88
On 2026-08-31		 200.60
On 2026-09-02		 -14.23 215.86
WTD 250.32
On 2026-09-17		 216.05
On 2026-09-14		 30.91 14.95 250.32
On 2026-09-17		 234.90
On 2026-09-18		 -6.16 240.52
MTD 250.32
On 2026-09-17		 200.60
On 2026-09-02		 6.65 2.88 231.30
On 2026-09-01		 200.60
On 2026-09-02		 -13.27 221.74
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
SNA

Snap-on Incorporated

372.15 +0.53 +0.14 1,013,009
SDS

ProShares UltraShort S&P 500

55.23 -0.05 -0.09 2,274,605
ICHR

Ichor Holdings Ltd.

54.80 +1.85 +3.48 1,467,289
DUK

Duke Energy

117.53 -1.01 -0.85 8,606,821
CRWD

CrowdStrike Holdings Inc.

237.65 -8.05 -3.28 18,695,121