CRWD: CrowdStrike Holdings Inc.
| $ 538.68 | |
| -6.82 -1.25% | |
| Open: | 543.11 | 
| High: | 549.98 | 
| Low: | 534.11 | 
| Volume: | 1,923,529 | 
$ 545.50
-1.44 -0.26%
| Open: | 541.00 | 
| High: | 549.00 | 
| Low: | 533.30 | 
| Volume: | 1,700,276 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 543.11 | 549.98 | 534.11 | 538.68 | 1,921,466 | -6.82 | -1.25 | 
| 2025-10-29 | 541.00 | 549.00 | 533.30 | 545.50 | 1,700,276 | -1.44 | -0.26 | 
| 2025-10-28 | 536.81 | 553.64 | 535.98 | 546.94 | 3,362,569 | +17.24 | +3.25 | 
| 2025-10-27 | 532.54 | 534.34 | 525.24 | 529.70 | 1,807,253 | +2.38 | +0.45 | 
| 2025-10-24 | 528.80 | 535.52 | 521.87 | 527.32 | 2,548,358 | +5.34 | +1.02 | 
| 2025-10-23 | 499.98 | 522.43 | 499.98 | 521.98 | 3,142,300 | +21.87 | +4.37 | 
| 2025-10-22 | 502.68 | 505.36 | 491.67 | 500.11 | 1,654,778 | -3.84 | -0.76 | 
| 2025-10-21 | 501.24 | 507.60 | 498.35 | 503.95 | 1,438,100 | +0.34 | +0.07 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 553.64 On 2025-10-28 | 521.87 On 2025-10-24 | 16.70 | 3.20 | 553.64 On 2025-10-28 | 533.30 On 2025-10-29 | -3.67 | 537.63 | 
| 10D | 553.64 On 2025-10-28 | 475.42 On 2025-10-17 | 56.45 | 11.71 | 553.64 On 2025-10-28 | 533.30 On 2025-10-29 | -3.67 | 520.24 | 
| 20D | 553.64 On 2025-10-28 | 475.39 On 2025-10-16 | 41.88 | 8.43 | 517.41 On 2025-10-10 | 475.39 On 2025-10-16 | -8.12 | 507.72 | 
| WTD | 553.64 On 2025-10-28 | 525.24 On 2025-10-27 | 11.36 | 2.15 | 553.64 On 2025-10-28 | 533.30 On 2025-10-29 | -3.67 | 540.21 | 
| MTD | 553.64 On 2025-10-28 | 475.39 On 2025-10-16 | 48.30 | 9.85 | 517.41 On 2025-10-10 | 475.39 On 2025-10-16 | -8.12 | 506.87 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| BL BlackLine Inc. | 56.74 | +0.20 | +0.35 | 1,476,269 | 
| JLL Jones Lang LaSalle Incorporated | 304.20 | +0.75 | +0.25 | 226,010 | 
| CPA Copa Holdings S.A. | 123.93 | +0.11 | +0.09 | 114,793 | 
| MPC Marathon Petroleum Corporation | 195.63 | -0.12 | -0.06 | 1,682,227 | 
| CRWD CrowdStrike Holdings Inc. | 538.68 | -6.82 | -1.25 | 1,923,529 |