CRWD: CrowdStrike Holdings Inc.

As of Friday, May 22nd, 2026

$ 663.46

+15.23 +2.35%

Open: 650.50
High: 674.84
Low: 649.60
Volume: 2,777,247
Previous Close on Thursday, May 21st, 2026

$ 648.23

-1.88 -0.29%

Open: 650.52
High: 659.55
Low: 642.05
Volume: 2,546,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 650.50 674.84 649.60 663.46 2,777,215 +15.23 +2.35
2026-05-21 650.52 659.55 642.05 648.23 2,546,282 -1.88 -0.29
2026-05-20 614.30 651.00 614.06 650.11 4,367,956 +33.23 +5.39
2026-05-19 619.98 634.24 613.29 616.88 4,457,847 -1.95 -0.32
2026-05-18 589.50 621.05 587.37 618.83 4,672,726 +24.75 +4.17
2026-05-15 573.17 598.25 560.69 594.08 3,784,434 +14.13 +2.44
2026-05-14 559.71 583.78 555.00 579.95 2,793,702 +17.38 +3.09
2026-05-13 540.84 568.37 538.37 562.57 2,779,537 +16.39 +3.00
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 674.84
On 2026-05-22		 587.37
On 2026-05-18		 69.38 11.68 621.05
On 2026-05-18		 621.05
On 2026-05-18		 0.00 639.50
10D 674.84
On 2026-05-22		 522.00
On 2026-05-11		 135.69 25.71 542.67
On 2026-05-11		 542.67
On 2026-05-11		 0.00 602.26
20D 674.84
On 2026-05-22		 432.55
On 2026-04-30		 215.33 48.05 463.69
On 2026-04-28		 432.55
On 2026-04-30		 -6.72 536.66
WTD 674.84
On 2026-05-22		 587.37
On 2026-05-18		 69.38 11.68 621.05
On 2026-05-18		 621.05
On 2026-05-18		 0.00 639.50
MTD 674.84
On 2026-05-22		 445.57
On 2026-05-01		 217.71 48.84 480.66
On 2026-05-05		 457.46
On 2026-05-06		 -4.83 557.85
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

663.46 +15.23 +2.35 2,777,247