CRWD: CrowdStrike Holdings Inc.

As of Tuesday, July 21st, 2026

$ 191.15

-7.34 -3.70%

Open: 199.81
High: 200.00
Low: 189.68
Volume: 9,487,978
Previous Close on Monday, July 20th, 2026

$ 198.49

-4.59 -2.26%

Open: 203.08
High: 208.25
Low: 197.82
Volume: 7,025,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 199.81 200.00 189.68 191.15 9,487,978 -7.34 -3.70
2026-07-20 203.08 208.25 197.82 198.49 7,025,148 -4.59 -2.26
2026-07-17 200.40 209.50 199.52 203.08 8,785,181 -0.68 -0.33
2026-07-16 207.17 207.69 200.07 203.76 7,553,247 -3.01 -1.46
2026-07-15 212.38 217.50 205.10 206.77 11,860,434 -3.96 -1.88
2026-07-14 191.00 211.00 189.46 210.73 11,819,821 +22.82 +12.14
2026-07-13 186.86 189.25 181.00 187.91 6,163,090 +0.73 +0.39
2026-07-10 196.60 198.00 186.48 187.18 9,250,183 -11.22 -5.66
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 217.50
On 2026-07-15		 189.68
On 2026-07-21		 -19.58 -9.29 217.50
On 2026-07-15		 189.68
On 2026-07-21		 -12.79 200.65
10D 217.50
On 2026-07-15		 181.00
On 2026-07-13		 -3.47 -1.78 217.50
On 2026-07-15		 189.68
On 2026-07-21		 -12.79 197.86
20D 786.00
On 2026-07-01		 181.00
On 2026-07-13		 -484.29 -71.70 786.00
On 2026-07-01		 181.00
On 2026-07-13		 -76.97 378.95
WTD 208.25
On 2026-07-20		 189.68
On 2026-07-21		 -11.93 -5.87 208.25
On 2026-07-20		 189.68
On 2026-07-21		 -8.92 194.82
MTD 786.00
On 2026-07-01		 181.00
On 2026-07-13		 -571.99 -74.95 786.00
On 2026-07-01		 181.00
On 2026-07-13		 -76.97 238.52
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
ACIW

ACI Worldwide Inc.

56.69 -0.18 -0.32 867,588
CUBE

CubeSmart

40.91 -0.67 -1.61 1,980,001
ALGN

Align Technology Inc.

177.50 +2.45 +1.40 682,468
TRN

Trinity Industries Inc.

36.92 +0.47 +1.29 469,985
CRWD

CrowdStrike Holdings Inc.

191.15 -7.34 -3.70 9,487,978