CRWD: CrowdStrike Holdings Inc.

As of Friday, February 27th, 2026

$ 371.98

-9.12 -2.39%

Open: 369.06
High: 373.50
Low: 359.29
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 381.10

+17.79 +4.90%

Open: 367.25
High: 385.09
Low: 364.66
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 369.06 373.50 359.29 371.98 0 -9.12 -2.39
2026-02-26 367.25 385.09 364.66 381.10 0 +17.79 +4.90
2026-02-25 349.57 365.98 346.50 363.31 0 +13.06 +3.73
2026-02-24 349.10 360.90 345.05 350.25 0 -0.08 -0.02
2026-02-23 384.96 385.11 342.72 350.33 0 -38.27 -9.85
2026-02-20 419.28 431.88 387.11 388.60 8,299,860 -33.54 -7.95
2026-02-19 417.62 424.00 409.97 422.14 1,994,815 +6.38 +1.53
2026-02-18 409.75 421.76 402.00 415.76 2,735,166 +1.48 +0.36
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 385.11
On 2026-02-23		 342.72
On 2026-02-23		 -16.62 -4.28 385.11
On 2026-02-23		 345.05
On 2026-02-24		 -10.40 363.39
10D 432.85
On 2026-02-13		 342.72
On 2026-02-23		 -39.56 -9.61 432.85
On 2026-02-13		 342.72
On 2026-02-23		 -20.82 388.74
20D 448.74
On 2026-01-30		 342.72
On 2026-02-23		 -72.64 -16.34 448.74
On 2026-01-30		 342.72
On 2026-02-23		 -23.63 401.31
WTD 385.11
On 2026-02-23		 342.72
On 2026-02-23		 -16.62 -4.28 385.11
On 2026-02-23		 345.05
On 2026-02-24		 -10.40 363.39
MTD 447.24
On 2026-02-02		 342.72
On 2026-02-23		 -69.43 -15.73 447.24
On 2026-02-02		 342.72
On 2026-02-23		 -23.37 399.20
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
VIG

Vanguard Dividend Appreciation ETF

227.70 +0.27 +0.12
CRWD

CrowdStrike Holdings Inc.

371.98 -9.12 -2.39