CRWD: CrowdStrike Holdings Inc.
$ 467.92 |
|
+5.89 +1.27% |
Open: | 462.00 |
High: | 470.81 |
Low: | 460.30 |
Volume: | 1,787,154 |
$ 462.03
+0.51 +0.11%
Open: | 463.98 |
High: | 468.50 |
Low: | 460.12 |
Volume: | 2,478,596 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 462.00 | 470.81 | 460.30 | 467.92 | 1,786,640 | +5.89 | +1.27 |
2025-07-24 | 463.98 | 468.50 | 460.12 | 462.03 | 2,478,596 | +0.51 | +0.11 |
2025-07-23 | 471.23 | 472.00 | 454.04 | 461.52 | 2,990,741 | -9.71 | -2.06 |
2025-07-22 | 481.50 | 485.46 | 470.00 | 471.23 | 1,971,234 | -10.35 | -2.15 |
2025-07-21 | 478.72 | 490.04 | 474.11 | 481.58 | 3,375,404 | +5.62 | +1.18 |
2025-07-18 | 472.31 | 477.26 | 465.76 | 475.96 | 2,900,305 | +6.13 | +1.30 |
2025-07-17 | 470.35 | 474.31 | 466.94 | 469.83 | 2,298,535 | -0.62 | -0.13 |
2025-07-16 | 475.82 | 476.65 | 464.84 | 470.45 | 1,973,079 | -2.83 | -0.60 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 490.04 On 2025-07-21 |
454.04 On 2025-07-23 |
-8.04 | -1.69 | 490.04 On 2025-07-21 |
454.04 On 2025-07-23 |
-7.35 | 468.86 |
10D | 490.04 On 2025-07-21 |
454.04 On 2025-07-23 |
-10.53 | -2.20 | 490.04 On 2025-07-21 |
454.04 On 2025-07-23 |
-7.35 | 471.00 |
20D | 517.98 On 2025-07-03 |
454.04 On 2025-07-23 |
-37.30 | -7.38 | 517.98 On 2025-07-03 |
454.04 On 2025-07-23 |
-12.34 | 485.66 |
WTD | 490.04 On 2025-07-21 |
454.04 On 2025-07-23 |
-8.04 | -1.69 | 490.04 On 2025-07-21 |
454.04 On 2025-07-23 |
-7.35 | 468.86 |
MTD | 517.98 On 2025-07-03 |
454.04 On 2025-07-23 |
-41.39 | -8.13 | 517.98 On 2025-07-03 |
454.04 On 2025-07-23 |
-12.34 | 483.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CRWD
CrowdStrike Holdings Inc. |
467.92 | +5.89 | +1.27 | 1,787,154 |