NASDAQ : CRWD
CrowdStrike Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 250.43 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 256.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CrowdStrike Holdings, Inc. (CRWD) closed at 248.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 253 | 253.61 | 240.17 | 248.07 | 2,463,001 | -0.94% |
| 2026-10-30 | 261.06 | 264.905 | 245.15 | 250.43 | 12,503,061 | -4.10% |
| 2026-10-29 | 254.335 | 268.6 | 250.1 | 261.15 | 9,408,488 | -2.07% |
| 2026-10-28 | 270.46 | 272.29 | 263.73 | 266.66 | 7,562,446 | -0.51% |
| 2026-10-27 | 260.34 | 271.06 | 260.25 | 268.02 | 7,310,530 | +2.36% |
| 2026-10-26 | 259.06 | 264.39 | 254.06 | 261.83 | 8,465,538 | +1.65% |
| 2026-10-23 | 239.29 | 257.91 | 234.788 | 257.57 | 13,400,134 | +8.25% |
| 2026-10-22 | 242.6 | 246.36 | 235.17 | 237.94 | 10,109,157 | -0.58% |
| 2026-10-21 | 230.89 | 242.898 | 228.7 | 239.34 | 9,396,652 | +5.26% |
| 2026-10-20 | 226.255 | 229.24 | 221.36 | 227.37 | 8,029,711 | -0.32% |
| 2026-10-19 | 234.18 | 234.262 | 223.95 | 228.1 | 8,325,183 | +0.31% |
| 2026-10-16 | 246.98 | 248 | 224.6 | 227.39 | 13,859,677 | -7.02% |
| 2026-10-15 | 243.11 | 246.88 | 239.82 | 244.57 | 10,791,973 | -1.89% |
| 2026-10-14 | 253.74 | 256.07 | 248.031 | 249.29 | 9,213,544 | -4.56% |
| 2026-10-13 | 260.645 | 268.08 | 259.3 | 261.21 | 6,373,117 | -0.68% |
| 2026-10-12 | 276.38 | 276.39 | 261.23 | 263.01 | 7,166,550 | -4.37% |
| 2026-10-09 | 267.5 | 275.12 | 262.4 | 275.04 | 7,072,029 | +4.57% |
| 2026-10-08 | 264.624 | 272.5 | 261.62 | 263.01 | 9,393,643 | -0.92% |
| 2026-10-07 | 276.8 | 276.9 | 264.5 | 265.44 | 8,805,172 | -4.81% |
| 2026-10-06 | 278 | 286.99 | 276 | 278.86 | 7,938,662 | +2.27% |
| 2026-10-05 | 271.25 | 274.23 | 268.33 | 272.67 | 4,840,923 | +0.97% |
| 2026-10-02 | 269.5 | 273.535 | 267.672 | 270.04 | 5,857,040 | +1.48% |
| 2026-10-01 | 263.615 | 269.3 | 259.3 | 266.09 | 6,954,676 | +0.51% |
| 2026-09-30 | 264.27 | 268.95 | 261.582 | 264.75 | 8,816,008 | +0.77% |
| 2026-09-29 | 257.19 | 267.69 | 255.755 | 262.74 | 7,075,043 | +1.35% |
| 2026-09-28 | 248.91 | 260.685 | 246.51 | 259.25 | 8,961,956 | +2.82% |
| 2026-09-25 | 259.53 | 259.86 | 251.54 | 252.13 | 7,641,562 | -2.90% |
| 2026-09-24 | 261.775 | 263.87 | 258.53 | 259.67 | 8,399,279 | -1.07% |
| 2026-09-23 | 251.99 | 263.19 | 248.51 | 262.49 | 13,225,756 | +4.97% |
| 2026-09-22 | 248.21 | 250.8 | 244.7 | 250.06 | 8,927,696 | +0.28% |
| 2026-09-21 | 231.62 | 250.31 | 230.85 | 249.35 | 13,372,718 | +4.92% |
| 2026-09-18 | 246.98 | 247.503 | 234.9 | 237.65 | 19,469,030 | -3.28% |
| 2026-09-17 | 236.04 | 250.32 | 233.19 | 245.7 | 12,340,961 | +1.80% |
| 2026-09-16 | 236.92 | 245.19 | 235.65 | 241.36 | 11,758,622 | -0.47% |
| 2026-09-15 | 233 | 243.98 | 232.11 | 242.49 | 17,227,076 | +3.02% |
| 2026-09-14 | 219 | 239.37 | 216.05 | 235.38 | 25,381,464 | +13.85% |
| 2026-09-11 | 208.035 | 213.19 | 204.44 | 206.74 | 6,649,473 | -1.02% |
| 2026-09-10 | 205.735 | 214.68 | 204.27 | 208.86 | 7,408,218 | +0.51% |
| 2026-09-09 | 210.48 | 212.77 | 207 | 207.8 | 5,877,206 | -1.06% |
| 2026-09-08 | 209.85 | 211.68 | 205.4 | 210.02 | 8,032,733 | -1.45% |
| 2026-09-04 | 212.5 | 218.31 | 211.32 | 213.1 | 8,428,571 | -0.87% |
| 2026-09-03 | 208.355 | 215.1 | 203.76 | 214.97 | 12,070,102 | +5.68% |
| 2026-09-02 | 214.22 | 214.85 | 200.6 | 203.42 | 12,385,988 | -5.42% |
| 2026-09-01 | 228 | 231.299 | 212.65 | 215.07 | 13,740,655 | -6.90% |
| 2026-08-31 | 221.835 | 233.88 | 221 | 231 | 17,823,542 | +5.77% |
| 2026-08-28 | 228.23 | 228.69 | 210.53 | 218.4 | 14,728,309 | -4.19% |
| 2026-08-27 | 208.25 | 229.08 | 206.1 | 227.96 | 23,443,204 | +20.50% |
| 2026-08-26 | 182.75 | 191.32 | 181.24 | 189.18 | 13,619,878 | +2.05% |
| 2026-08-25 | 191.62 | 194.5 | 182.35 | 185.38 | 8,346,507 | -2.78% |
| 2026-08-24 | 189.52 | 195.4 | 188.43 | 190.68 | 7,250,971 | -0.66% |
| 2026-08-21 | 190.94 | 192.85 | 187.01 | 191.95 | 8,201,027 | +0.85% |
| 2026-08-20 | 197.285 | 200.741 | 189.93 | 190.34 | 8,902,380 | -5.60% |
| 2026-08-19 | 213.38 | 213.98 | 197.25 | 201.63 | 10,751,416 | -5.30% |
| 2026-08-18 | 213 | 216.055 | 209.07 | 212.92 | 6,887,302 | -0.46% |
| 2026-08-17 | 216.53 | 219.18 | 213.01 | 213.9 | 6,411,995 | -1.41% |
| 2026-08-14 | 226.64 | 227.5 | 216.465 | 216.95 | 6,750,292 | -3.80% |
| 2026-08-13 | 224.98 | 226.685 | 220.23 | 225.53 | 5,822,685 | +1.69% |
| 2026-08-12 | 219.93 | 224.95 | 217.89 | 221.78 | 6,919,387 | -0.05% |
| 2026-08-11 | 224 | 225.52 | 219.24 | 221.9 | 6,343,090 | -1.45% |
| 2026-08-10 | 215.308 | 226.9 | 214.55 | 225.16 | 8,178,475 | +5.01% |
| 2026-08-07 | 213.825 | 216.575 | 208.2 | 214.42 | 5,881,958 | +3.39% |
| 2026-08-06 | 203 | 207.63 | 201.75 | 207.39 | 6,911,327 | -1.18% |
| 2026-08-05 | 213.55 | 219.35 | 209.56 | 209.86 | 7,324,890 | -0.64% |
| 2026-08-04 | 205.8 | 212.64 | 203.5 | 211.22 | 8,354,467 | +4.29% |
| 2026-08-03 | 194.04 | 203.17 | 192.6 | 202.54 | 10,302,612 | +6.12% |
| 2026-07-31 | 187.22 | 191.645 | 184.16 | 190.86 | 7,887,418 | +3.05% |
| 2026-07-30 | 180.58 | 185.46 | 177.747 | 185.22 | 8,958,840 | +3.26% |
| 2026-07-29 | 182.625 | 186.39 | 176.46 | 179.38 | 7,152,528 | -1.33% |
| 2026-07-28 | 181.33 | 184.665 | 174.14 | 181.8 | 8,475,300 | +0.94% |
| 2026-07-27 | 187.905 | 188.5 | 179.5 | 180.11 | 6,585,916 | -1.73% |
| 2026-07-24 | 185 | 185.835 | 181.83 | 183.28 | 5,779,248 | -0.08% |
| 2026-07-23 | 189.51 | 190.208 | 181.777 | 183.42 | 6,592,314 | -2.65% |
| 2026-07-22 | 192.56 | 193.49 | 185.05 | 188.42 | 9,080,631 | -1.43% |
| 2026-07-21 | 199.81 | 200 | 189.68 | 191.15 | 9,880,264 | -3.70% |
| 2026-07-20 | 203.08 | 208.25 | 197.82 | 198.49 | 7,379,316 | -2.26% |
| 2026-07-17 | 200.4 | 209.5 | 199.52 | 203.08 | 9,102,630 | -0.33% |
| 2026-07-16 | 207.17 | 207.69 | 200.07 | 203.76 | 8,026,802 | -1.46% |
| 2026-07-15 | 212.38 | 217.5 | 205.1 | 206.77 | 12,002,816 | -1.88% |
| 2026-07-14 | 190.995 | 211 | 189.46 | 210.73 | 12,139,544 | +12.14% |
| 2026-07-13 | 186.86 | 189.25 | 181 | 187.91 | 6,475,288 | +0.39% |
| 2026-07-10 | 196.6 | 198 | 186.48 | 187.18 | 9,269,808 | -5.66% |
| 2026-07-09 | 188.305 | 198.75 | 187 | 198.4 | 6,283,527 | +3.81% |
| 2026-07-08 | 193.51 | 195.66 | 185.3 | 191.12 | 7,980,608 | -1.80% |
| 2026-07-07 | 200.69 | 201.37 | 192.22 | 194.62 | 9,551,201 | -2.39% |
| 2026-07-06 | 189.51 | 209.5 | 188.55 | 199.38 | 10,190,017 | +2.78% |
| 2026-07-02 | 191.255 | 199.53 | 190.61 | 193.98 | 10,432,159 | +0.41% |
| 2026-07-01 | 193.75 | 196.5 | 191.25 | 193.185 | 10,740,236 | +1.26% |
| 2026-06-30 | 184.125 | 191.325 | 183 | 190.785 | 14,751,884 | +2.72% |
| 2026-06-29 | 177.375 | 188.995 | 176.03 | 185.728 | 19,759,292 | +5.96% |
| 2026-06-26 | 171.55 | 176.21 | 168.403 | 175.273 | 13,329,052 | +3.31% |
| 2026-06-25 | 170.095 | 173.185 | 167.5 | 169.663 | 12,035,636 | +0.84% |
| 2026-06-24 | 170.123 | 171.787 | 167.25 | 168.255 | 7,018,104 | -1.16% |
| 2026-06-23 | 167.253 | 172.725 | 165.5 | 170.23 | 9,488,048 | +0.81% |
| 2026-06-22 | 171.268 | 178.045 | 168.299 | 168.86 | 13,743,284 | -1.38% |
| 2026-06-18 | 171.688 | 173.978 | 165.23 | 171.215 | 21,517,468 | +0.28% |
| 2026-06-17 | 170 | 172.733 | 167.725 | 170.74 | 8,393,104 | +0.51% |
| 2026-06-16 | 173.275 | 175.218 | 166.49 | 169.873 | 8,575,816 | -1.94% |
| 2026-06-15 | 173.168 | 174.374 | 167.215 | 173.228 | 10,184,100 | +1.48% |
| 2026-06-12 | 172.665 | 175.543 | 169.5 | 170.7 | 9,247,564 | -1.26% |
| 2026-06-11 | 161.32 | 174.108 | 160.25 | 172.883 | 14,136,000 | +6.76% |
| 2026-06-10 | 159.758 | 165.533 | 158.988 | 161.935 | 10,109,476 | +0.44% |
| 2026-06-09 | 164.698 | 166.218 | 154.435 | 161.233 | 14,962,452 | -2.10% |
| 2026-06-08 | 168.376 | 171 | 163.003 | 164.698 | 13,349,512 | -1.82% |
| 2026-06-05 | 174.185 | 176.555 | 167.525 | 167.755 | 20,955,276 | -6.68% |
| 2026-06-04 | 168.518 | 180.24 | 167.778 | 179.773 | 29,799,144 | -3.81% |
| 2026-06-03 | 191.419 | 191.75 | 185.53 | 186.903 | 20,986,356 | -2.78% |
| 2026-06-02 | 191.213 | 194.705 | 186.345 | 192.238 | 16,741,200 | -1.69% |
| 2026-06-01 | 183.953 | 196.415 | 183.5 | 195.543 | 18,361,376 | +7.00% |
| 2026-05-29 | 169.359 | 182.873 | 168.735 | 182.75 | 19,281,816 | +8.94% |
| 2026-05-28 | 162.333 | 169.375 | 160.38 | 167.75 | 9,500,984 | +3.97% |
| 2026-05-27 | 160.253 | 165.165 | 158.273 | 161.34 | 13,105,448 | -3.90% |
| 2026-05-26 | 166.25 | 169.375 | 162 | 167.888 | 8,352,516 | +1.22% |
| 2026-05-22 | 162.625 | 168.71 | 162.4 | 165.865 | 11,126,652 | +2.35% |
| 2026-05-21 | 162.63 | 164.888 | 160.513 | 162.058 | 10,584,300 | -0.29% |
| 2026-05-20 | 153.575 | 162.75 | 153.516 | 162.528 | 17,533,252 | +5.39% |
| 2026-05-19 | 154.995 | 158.56 | 153.323 | 154.22 | 17,860,172 | -0.32% |
| 2026-05-18 | 147.374 | 155.263 | 146.843 | 154.708 | 18,799,344 | +4.17% |
| 2026-05-15 | 143.293 | 149.563 | 140.173 | 148.52 | 15,437,500 | +2.44% |
| 2026-05-14 | 139.926 | 145.945 | 138.75 | 144.988 | 11,263,556 | +3.09% |
| 2026-05-13 | 135.21 | 142.093 | 134.592 | 140.643 | 11,203,424 | +3.00% |