CrowdStrike Holdings, Inc. Class A CRWD
NASDAQ · United States · Technology Services
$264.75+2.01 (+0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $264.75 | +0.77% | $264.27 | $268.95 | $261.58 | 8.78M |
| 2026-09-29 | $262.74 | +1.35% | $257.19 | $267.69 | $255.76 | 7.08M |
| 2026-09-28 | $259.25 | +2.82% | $248.91 | $260.68 | $246.51 | 8.96M |
| 2026-09-25 | $252.13 | -2.90% | $259.53 | $259.86 | $251.54 | 7.64M |
| 2026-09-24 | $259.67 | -1.07% | $261.77 | $263.87 | $258.53 | 8.40M |
| 2026-09-23 | $262.49 | +4.97% | $251.99 | $263.19 | $248.51 | 13.23M |
| 2026-09-22 | $250.06 | +0.28% | $248.21 | $250.80 | $244.70 | 8.92M |
| 2026-09-21 | $249.35 | +4.92% | $231.62 | $250.31 | $230.85 | 13.37M |
| 2026-09-18 | $237.65 | -3.28% | $246.98 | $247.50 | $234.90 | 19.47M |
| 2026-09-17 | $245.70 | +1.80% | $236.04 | $250.32 | $233.19 | 12.33M |
| 2026-09-16 | $241.36 | -0.47% | $236.92 | $245.19 | $235.65 | 11.76M |
| 2026-09-15 | $242.49 | +3.02% | $233.00 | $243.98 | $232.11 | 17.23M |
| 2026-09-14 | $235.38 | +13.85% | $219.00 | $239.37 | $216.05 | 25.38M |
| 2026-09-11 | $206.74 | -1.02% | $208.04 | $213.19 | $204.44 | 6.65M |
| 2026-09-10 | $208.86 | +0.51% | $205.74 | $214.68 | $204.27 | 7.40M |
| 2026-09-09 | $207.80 | -1.06% | $210.48 | $212.77 | $207.00 | 5.88M |
| 2026-09-08 | $210.02 | -1.45% | $209.85 | $211.68 | $205.40 | 8.03M |
| 2026-09-04 | $213.10 | -0.87% | $212.50 | $218.31 | $211.32 | 8.42M |
| 2026-09-03 | $214.97 | +5.68% | $208.35 | $215.10 | $203.76 | 12.07M |
| 2026-09-02 | $203.42 | -5.42% | $214.22 | $214.85 | $200.60 | 12.39M |
| 2026-09-01 | $215.07 | -6.90% | $228.00 | $231.30 | $212.65 | 13.74M |
| 2026-08-31 | $231.00 | +5.77% | $221.84 | $233.88 | $221.00 | 17.82M |
| 2026-08-28 | $218.40 | -4.19% | $228.23 | $228.69 | $210.53 | 14.73M |
| 2026-08-27 | $227.96 | +20.50% | $208.25 | $229.08 | $206.10 | 23.44M |
| 2026-08-26 | $189.18 | +2.05% | $182.75 | $191.32 | $181.24 | 13.62M |
| 2026-08-25 | $185.38 | -2.78% | $191.62 | $194.50 | $182.35 | 8.35M |
| 2026-08-24 | $190.68 | -0.66% | $189.52 | $195.40 | $188.43 | 7.25M |
| 2026-08-21 | $191.95 | +0.85% | $190.94 | $192.85 | $187.01 | 8.20M |
| 2026-08-20 | $190.34 | -5.60% | $197.29 | $200.74 | $189.93 | 8.90M |
| 2026-08-19 | $201.63 | -5.30% | $213.38 | $213.98 | $197.25 | 10.75M |
| 2026-08-18 | $212.92 | -0.46% | $213.00 | $216.05 | $209.07 | 6.89M |
| 2026-08-17 | $213.90 | -1.41% | $216.53 | $219.18 | $213.01 | 6.41M |
| 2026-08-14 | $216.95 | -3.80% | $226.64 | $227.50 | $216.46 | 6.75M |
| 2026-08-13 | $225.53 | +1.69% | $224.98 | $226.68 | $220.23 | 5.82M |
| 2026-08-12 | $221.78 | -0.05% | $219.93 | $224.95 | $217.89 | 6.92M |
| 2026-08-11 | $221.90 | -1.45% | $224.00 | $225.52 | $219.24 | 6.34M |
| 2026-08-10 | $225.16 | +5.01% | $215.31 | $226.90 | $214.55 | 8.18M |
| 2026-08-07 | $214.42 | +3.39% | $213.82 | $216.57 | $208.20 | 5.88M |
| 2026-08-06 | $207.39 | -1.18% | $203.00 | $207.63 | $201.75 | 6.91M |
| 2026-08-05 | $209.86 | -0.64% | $213.55 | $219.35 | $209.56 | 7.32M |
| 2026-08-04 | $211.22 | +4.29% | $205.80 | $212.64 | $203.50 | 8.35M |
| 2026-08-03 | $202.54 | +6.12% | $194.04 | $203.17 | $192.60 | 10.30M |
| 2026-07-31 | $190.86 | +3.05% | $187.22 | $191.65 | $184.16 | 7.89M |
| 2026-07-30 | $185.22 | +3.26% | $180.58 | $185.46 | $177.75 | 8.96M |
| 2026-07-29 | $179.38 | -1.33% | $182.63 | $186.39 | $176.46 | 7.15M |
| 2026-07-28 | $181.80 | +0.94% | $181.33 | $184.66 | $174.14 | 8.48M |
| 2026-07-27 | $180.11 | -1.73% | $187.90 | $188.50 | $179.50 | 6.58M |
| 2026-07-24 | $183.28 | -0.08% | $185.00 | $185.84 | $181.83 | 5.78M |
| 2026-07-23 | $183.42 | -2.65% | $189.51 | $190.21 | $181.78 | 6.59M |
| 2026-07-22 | $188.42 | -1.43% | $192.56 | $193.49 | $185.05 | 9.08M |
| 2026-07-21 | $191.15 | -3.70% | $199.81 | $200.00 | $189.68 | 9.88M |
| 2026-07-20 | $198.49 | -2.26% | $203.08 | $208.25 | $197.82 | 7.38M |
| 2026-07-17 | $203.08 | -0.33% | $200.40 | $209.50 | $199.52 | 9.10M |
| 2026-07-16 | $203.76 | -1.46% | $207.17 | $207.69 | $200.07 | 8.03M |
| 2026-07-15 | $206.77 | -1.88% | $212.38 | $217.50 | $205.10 | 12.00M |
| 2026-07-14 | $210.73 | +12.14% | $190.99 | $211.00 | $189.46 | 12.14M |
| 2026-07-13 | $187.91 | +0.39% | $186.86 | $189.25 | $181.00 | 6.48M |
| 2026-07-10 | $187.18 | -5.66% | $196.60 | $198.00 | $186.48 | 9.27M |
| 2026-07-09 | $198.40 | +3.81% | $188.30 | $198.75 | $187.00 | 6.28M |
| 2026-07-08 | $191.12 | -1.80% | $193.51 | $195.66 | $185.30 | 7.98M |
| 2026-07-07 | $194.62 | -2.39% | $200.69 | $201.37 | $192.22 | 9.55M |
| 2026-07-06 | $199.38 | +2.78% | $189.51 | $209.50 | $188.55 | 10.19M |
| 2026-07-02 | $193.98 | +0.41% | $191.26 | $199.53 | $190.61 | 10.42M |
| 2026-07-01 | $193.18 | +1.26% | $193.75 | $196.50 | $191.25 | 10.74M |
| 2026-06-30 | $190.79 | +2.72% | $184.13 | $191.32 | $183.00 | 14.75M |
| 2026-06-29 | $185.73 | +5.96% | $177.38 | $188.99 | $176.03 | 19.76M |
| 2026-06-26 | $175.27 | +3.31% | $171.55 | $176.21 | $168.40 | 13.33M |
| 2026-06-25 | $169.66 | +0.84% | $170.10 | $173.18 | $167.50 | 12.03M |
| 2026-06-24 | $168.26 | -1.16% | $170.12 | $171.79 | $167.25 | 7.02M |
| 2026-06-23 | $170.23 | +0.81% | $167.25 | $172.73 | $165.50 | 9.49M |
| 2026-06-22 | $168.86 | -1.38% | $171.27 | $178.04 | $168.30 | 13.74M |
| 2026-06-18 | $171.21 | +0.28% | $171.69 | $173.98 | $165.23 | 21.52M |
| 2026-06-17 | $170.74 | +0.51% | $170.00 | $172.73 | $167.73 | 8.39M |
| 2026-06-16 | $169.87 | -1.94% | $173.27 | $175.22 | $166.49 | 8.58M |
| 2026-06-15 | $173.23 | +1.48% | $173.17 | $174.37 | $167.21 | 10.18M |
| 2026-06-12 | $170.70 | -1.26% | $172.66 | $175.54 | $169.50 | 9.24M |
| 2026-06-11 | $172.88 | +6.76% | $161.32 | $174.11 | $160.25 | 14.14M |
| 2026-06-10 | $161.93 | +0.44% | $159.76 | $165.53 | $158.99 | 10.11M |
| 2026-06-09 | $161.23 | -2.10% | $164.70 | $166.22 | $154.43 | 14.96M |
| 2026-06-08 | $164.70 | -1.82% | $168.38 | $171.00 | $163.00 | 13.35M |
| 2026-06-05 | $167.76 | -6.68% | $174.18 | $176.55 | $167.52 | 20.96M |
| 2026-06-04 | $179.77 | -3.81% | $168.52 | $180.24 | $167.78 | 29.80M |
| 2026-06-03 | $186.90 | -2.78% | $191.42 | $191.75 | $185.53 | 20.99M |
| 2026-06-02 | $192.24 | -1.69% | $191.21 | $194.71 | $186.35 | 16.74M |
| 2026-06-01 | $195.54 | +7.00% | $183.95 | $196.41 | $183.50 | 18.36M |
| 2026-05-29 | $182.75 | +8.94% | $169.36 | $182.87 | $168.74 | 19.26M |
| 2026-05-28 | $167.75 | +3.97% | $162.33 | $169.38 | $160.38 | 9.49M |
| 2026-05-27 | $161.34 | -3.90% | $160.25 | $165.16 | $158.27 | 13.09M |
| 2026-05-26 | $167.89 | +1.22% | $166.25 | $169.38 | $162.00 | 8.32M |
| 2026-05-22 | $165.87 | +2.35% | $162.63 | $168.71 | $162.40 | 11.11M |