CRWD: CrowdStrike Holdings Inc.

As of Friday, August 22nd, 2025

$ 420.55

+6.49 +1.57%

Open: 415.00
High: 423.99
Low: 412.55
Volume: 2,187,643
Previous Close on Thursday, August 21st, 2025

$ 414.06

-5.11 -1.22%

Open: 417.79
High: 417.93
Low: 413.66
Volume: 1,794,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 415.00 423.99 412.55 420.55 2,187,643 +6.49 +1.57
2025-08-21 417.79 417.93 413.66 414.06 1,794,362 -5.11 -1.22
2025-08-20 417.43 420.94 409.31 419.17 2,207,382 +0.57 +0.14
2025-08-19 431.00 436.00 415.90 418.60 2,779,167 -7.74 -1.82
2025-08-18 426.00 428.97 421.70 426.34 2,206,596 -1.56 -0.36
2025-08-15 425.28 428.93 423.00 427.90 2,209,171 +3.04 +0.72
2025-08-14 432.34 435.00 419.81 424.86 2,862,557 -7.26 -1.68
2025-08-13 440.00 442.43 427.86 432.12 2,396,876 -3.68 -0.84
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 436.00
On 2025-08-19		 409.31
On 2025-08-20		 -7.35 -1.72 436.00
On 2025-08-19		 409.31
On 2025-08-20		 -6.12 419.74
10D 442.43
On 2025-08-13		 409.31
On 2025-08-20		 -3.94 -0.93 442.43
On 2025-08-13		 409.31
On 2025-08-20		 -7.48 424.58
20D 480.72
On 2025-07-29		 409.31
On 2025-08-20		 -47.37 -10.12 480.72
On 2025-07-29		 409.31
On 2025-08-20		 -14.85 437.28
WTD 436.00
On 2025-08-19		 409.31
On 2025-08-20		 -7.35 -1.72 436.00
On 2025-08-19		 409.31
On 2025-08-20		 -6.12 419.74
MTD 457.80
On 2025-08-05		 409.31
On 2025-08-20		 -34.02 -7.48 457.80
On 2025-08-05		 409.31
On 2025-08-20		 -10.59 430.64
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

420.55 +6.49 +1.57 2,187,643