CRWD: CrowdStrike Holdings Inc.

As of Thursday, June 11th, 2026

$ 691.53

+43.79 +6.76%

Open: 645.28
High: 696.43
Low: 641.00
Volume: 3,488,844
Previous Close on Wednesday, June 10th, 2026

$ 647.74

+2.81 +0.44%

Open: 639.03
High: 662.13
Low: 635.95
Volume: 2,419,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 645.28 696.43 641.00 691.53 3,488,769 +43.79 +6.76
2026-06-10 639.03 662.13 635.95 647.74 2,419,192 +2.81 +0.44
2026-06-09 658.79 664.87 617.74 644.93 3,685,160 -13.86 -2.10
2026-06-08 673.51 684.00 652.01 658.79 3,305,868 -12.23 -1.82
2026-06-05 696.74 706.22 670.10 671.02 5,227,024 -48.07 -6.68
2026-06-04 674.07 720.96 671.11 719.09 7,417,549 -28.52 -3.81
2026-06-03 765.68 767.00 742.12 747.61 4,074,097 -21.34 -2.78
2026-06-02 764.85 778.82 745.38 768.95 4,173,653 -13.22 -1.69
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 706.22
On 2026-06-05		 617.74
On 2026-06-09		 -27.56 -3.83 706.22
On 2026-06-05		 617.74
On 2026-06-09		 -12.53 662.80
10D 785.66
On 2026-06-01		 617.74
On 2026-06-09		 20.53 3.06 785.66
On 2026-06-01		 617.74
On 2026-06-09		 -21.37 706.28
20D 785.66
On 2026-06-01		 555.00
On 2026-05-14		 128.96 22.92 785.66
On 2026-06-01		 617.74
On 2026-06-09		 -21.37 671.11
WTD 696.43
On 2026-06-11		 617.74
On 2026-06-09		 20.51 3.06 684.00
On 2026-06-08		 617.74
On 2026-06-09		 -9.69 660.75
MTD 785.66
On 2026-06-01		 617.74
On 2026-06-09		 -39.47 -5.40 785.66
On 2026-06-01		 617.74
On 2026-06-09		 -21.37 703.54
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
ALGN

Align Technology Inc.

176.51 +6.01 +3.52 1,029,283
ENVA

Enova International Inc.

189.59 +9.67 +5.37 565,646
CRWD

CrowdStrike Holdings Inc.

691.53 +43.79 +6.76 3,488,844