CRWD: CrowdStrike Holdings Inc.

As of Friday, October 30th, 2026

$ 250.78

-10.37 -3.97%

Open: 261.06
High: 264.91
Low: 245.15
Volume: 12,445,235
Previous Close on Thursday, October 29th, 2026

$ 261.15

-5.51 -2.07%

Open: 254.34
High: 268.60
Low: 250.10
Volume: 9,321,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 261.06 264.91 245.15 250.78 12,445,235 -10.37 -3.97
2026-10-29 254.34 268.60 250.10 261.15 9,321,357 -5.51 -2.07
2026-10-28 270.46 272.29 263.73 266.66 7,314,819 -1.36 -0.51
2026-10-27 260.34 271.06 260.25 268.02 7,309,359 +6.19 +2.36
2026-10-26 259.06 264.39 254.06 261.83 8,229,816 +4.26 +1.65
2026-10-23 239.29 257.91 234.79 257.57 13,350,824 +19.63 +8.25
2026-10-22 242.60 246.36 235.17 237.94 9,917,253 -1.40 -0.58
2026-10-21 230.89 242.90 228.70 239.34 9,390,498 +11.97 +5.26
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 272.29
On 2026-10-28		 245.15
On 2026-10-30		 -6.79 -2.63 272.29
On 2026-10-28		 245.15
On 2026-10-30		 -9.97 261.69
10D 272.29
On 2026-10-28		 221.36
On 2026-10-20		 23.39 10.29 272.29
On 2026-10-28		 245.15
On 2026-10-30		 -9.97 249.88
20D 286.99
On 2026-10-06		 221.36
On 2026-10-20		 -19.26 -7.13 286.99
On 2026-10-06		 221.36
On 2026-10-20		 -22.87 254.96
WTD 272.29
On 2026-10-28		 245.15
On 2026-10-30		 -6.79 -2.63 272.29
On 2026-10-28		 245.15
On 2026-10-30		 -9.97 261.69
MTD 286.99
On 2026-10-06		 221.36
On 2026-10-20		 -13.97 -5.27 286.99
On 2026-10-06		 221.36
On 2026-10-20		 -22.87 256.15
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
TDOC

Teladoc Health Inc.

8.51 -0.22 -2.52 8,006,048
CRWD

CrowdStrike Holdings Inc.

250.78 -10.37 -3.97 12,445,235