CRWD: CrowdStrike Holdings Inc.

As of Tuesday, August 11th, 2026

$ 221.90

-3.26 -1.45%

Open: 224.00
High: 225.52
Low: 219.24
Volume: 6,304,334
Previous Close on Monday, August 10th, 2026

$ 225.16

+10.74 +5.01%

Open: 215.31
High: 226.90
Low: 214.55
Volume: 8,136,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 224.00 225.52 219.24 221.90 6,303,192 -3.26 -1.45
2026-08-10 215.31 226.90 214.55 225.16 8,136,609 +10.74 +5.01
2026-08-07 213.83 216.58 208.20 214.42 5,758,985 +7.03 +3.39
2026-08-06 203.00 207.63 201.75 207.39 6,752,888 -2.47 -1.18
2026-08-05 213.55 219.35 209.56 209.86 6,905,740 -1.36 -0.64
2026-08-04 205.80 212.64 203.50 211.22 7,979,805 +8.68 +4.29
2026-08-03 194.04 203.17 192.60 202.54 10,259,355 +11.68 +6.12
2026-07-31 187.22 191.65 184.16 190.86 7,884,032 +5.64 +3.05
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 226.90
On 2026-08-10		 201.75
On 2026-08-06		 10.68 5.06 219.35
On 2026-08-05		 201.75
On 2026-08-06		 -8.02 215.75
10D 226.90
On 2026-08-10		 176.46
On 2026-07-29		 40.10 22.06 219.35
On 2026-08-05		 201.75
On 2026-08-06		 -8.02 204.80
20D 226.90
On 2026-08-10		 174.14
On 2026-07-28		 11.17 5.30 217.50
On 2026-07-15		 174.14
On 2026-07-28		 -19.94 198.41
WTD 226.90
On 2026-08-10		 214.55
On 2026-08-10		 7.48 3.49 226.90
On 2026-08-10		 219.24
On 2026-08-11		 -3.38 223.53
MTD 226.90
On 2026-08-10		 192.60
On 2026-08-03		 31.04 16.26 219.35
On 2026-08-05		 201.75
On 2026-08-06		 -8.02 213.21
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
XAR

SPDR S&P Aerospace & Defense ETF

292.33 +4.04 +1.40 108,973
TROW

T. Rowe Price Group Inc.

113.75 -0.02 -0.02 1,088,091
CRWD

CrowdStrike Holdings Inc.

221.90 -3.26 -1.45 6,304,334