CRWD: CrowdStrike Holdings Inc.

As of Monday, June 30th, 2025

$ 499.33

-- 0 0%

Open: 499.33
High: 499.33
Low: 499.33
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 499.33

-5.89 -1.17%

Open: 504.59
High: 505.37
Low: 495.57
Volume: 3,465,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 504.59 505.37 495.57 499.33 3,465,017 -5.89 -1.17
2025-06-26 497.08 506.35 494.09 505.22 3,010,764 +11.13 +2.25
2025-06-25 488.08 500.41 487.55 494.09 2,947,685 +8.71 +1.79
2025-06-24 490.90 493.50 481.12 485.38 3,620,880 -6.43 -1.31
2025-06-23 470.76 494.30 461.51 491.81 4,396,918 +15.51 +3.26
2025-06-20 484.54 490.00 474.29 476.30 5,178,426 -8.86 -1.83
2025-06-18 490.71 490.71 478.82 485.16 2,820,562 -6.87 -1.40
2025-06-17 479.45 493.20 474.00 492.03 3,268,776 +12.64 +2.64
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 506.35
On 2025-06-26		 461.51
On 2025-06-23		 23.03 4.84 494.30
On 2025-06-23		 481.12
On 2025-06-24		 -2.67 495.17
10D 506.35
On 2025-06-26		 461.51
On 2025-06-23		 17.60 3.65 493.20
On 2025-06-17		 474.29
On 2025-06-20		 -3.83 488.93
20D 506.35
On 2025-06-26		 445.26
On 2025-06-04		 40.52 8.83 491.20
On 2025-06-03		 445.26
On 2025-06-04		 -9.35 480.56
WTD 506.35
On 2025-06-26		 461.51
On 2025-06-23		 23.03 4.84 494.30
On 2025-06-23		 481.12
On 2025-06-24		 -2.67 495.17
MTD 506.35
On 2025-06-26		 445.26
On 2025-06-04		 27.96 5.93 491.20
On 2025-06-03		 445.26
On 2025-06-04		 -9.35 481.05
As of Friday, June 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

256.36 +1.85 +0.72 1,899,982
KO

The Coca-Cola Company

70.27 -0.06 -0.09 1,551,798
PFE

Pfizer Inc.

24.25 +0.06 +0.25 3,692,957
VZ

Verizon Communications Inc.

42.71 +0.40 +0.93 2,724,095
VIX

CBOE Volatility Index

17.29 +0.97 +5.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,963.24 +143.97 +0.33 96,567,364
DJTA

Dow Jones Transportation Average

15,419.00 -75.54 -0.49 12,530,956
SPX

S&P 500 Index

6,185.91 +12.84 +0.21
OEX

S&P 100 Index

3,038.12 +6.65 +0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,606.07 +71.87 +0.32
NYA

NYSE Composite Index

20,364.97 +26.56 +0.13
XAX

NYSE AMEX Composite Index

5,739.09 -12.01 -0.21
RUI

RUSSELL 1000 Index

3,386.01 +8.18 +0.24
RUT

Russell 2000 Index

2,180.14 +7.62 +0.35
RUA

Russell 3000 Index

3,517.20 +8.66 +0.25
VIX

CBOE Volatility Index

17.29 +0.97 +5.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.23 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.43 +0.12 +0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 +0.19 +0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,338.01 +36.68 +0.36
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

499.33 0.00 0.00