CRWD: CrowdStrike Holdings Inc.

As of Tuesday, January 20th, 2026

$ 442.73

-11.15 -2.46%

Open: 443.03
High: 450.27
Low: 440.23
Volume: 3,220,485
Previous Close on Friday, January 16th, 2026

$ 453.88

-1.12 -0.25%

Open: 456.75
High: 459.70
Low: 443.61
Volume: 3,417,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 443.03 450.27 440.23 442.73 3,220,369 -11.15 -2.46
2026-01-16 456.75 459.70 443.61 453.88 3,417,465 -1.12 -0.25
2026-01-15 463.96 472.31 450.00 455.00 2,792,377 -5.70 -1.24
2026-01-14 465.80 477.00 451.76 460.70 3,751,298 -7.32 -1.56
2026-01-13 467.00 476.55 460.94 468.02 2,688,241 +1.03 +0.22
2026-01-12 460.25 468.61 459.65 466.99 1,935,455 -3.62 -0.77
2026-01-09 472.19 475.98 466.25 470.61 2,390,638 +6.74 +1.45
2026-01-08 478.20 479.99 460.63 463.87 2,442,169 -15.04 -3.14
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

442.73 -11.15 -2.46 3,220,485