CrowdStrike Holdings, Inc. CRWD
226.61 USD -3.26 (-1.42%)
Regular-session close
231.25 +4.64 +2.05%
After hours · Nov 13, 7:59 PM ET
219.36 Day range 235.86
87.56 52-week range 278.86
- YTD
- +93.37%
- 1 year
- +71.09%
CRWD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 236.17 | 235.85 | 219.35 | 226.61 | -3.26 | -1.42% | 6,199,311 |
| Nov 12, 2026 | 226.83 | 230.62 | 218.00 | 229.87 | +0.81 | +0.35% | 6,139,959 |
| Nov 11, 2026 | 235.35 | 238.36 | 228.41 | 229.06 | +3.30 | +1.46% | 7,287,318 |
| Nov 10, 2026 | 225.00 | 230.42 | 218.41 | 225.76 | -2.82 | -1.23% | 6,146,584 |
| Nov 9, 2026 | 219.48 | 231.23 | 216.25 | 228.58 | +11.68 | +5.38% | 8,478,038 |
| Nov 6, 2026 | 230.69 | 230.69 | 216.14 | 216.90 | -0.30 | -0.14% | 10,985,600 |
| Nov 5, 2026 | 231.89 | 231.89 | 213.22 | 217.20 | -23.80 | -9.88% | 17,832,200 |
| Nov 4, 2026 | 242.79 | 252.85 | 237.21 | 241.00 | -3.68 | -1.50% | 8,906,800 |
| Nov 3, 2026 | 244.18 | 251.27 | 241.69 | 244.68 | +2.87 | +1.19% | 6,358,400 |
| Nov 2, 2026 | 253.00 | 253.61 | 240.17 | 241.81 | -8.62 | -3.44% | 9,277,900 |
| Oct 30, 2026 | 261.06 | 264.90 | 245.15 | 250.43 | -10.72 | -4.10% | 12,493,600 |
| Oct 29, 2026 | 254.34 | 268.60 | 250.10 | 261.15 | -5.51 | -2.07% | 9,408,500 |
| Oct 28, 2026 | 270.46 | 272.29 | 263.73 | 266.66 | -1.36 | -0.51% | 7,562,400 |
| Oct 27, 2026 | 260.34 | 271.06 | 260.25 | 268.02 | +6.19 | +2.36% | 7,310,500 |
| Oct 26, 2026 | 259.06 | 264.39 | 254.06 | 261.83 | +4.26 | +1.65% | 8,465,500 |
| Oct 23, 2026 | 239.29 | 257.91 | 234.79 | 257.57 | +19.63 | +8.25% | 13,400,100 |
| Oct 22, 2026 | 242.60 | 246.36 | 235.17 | 237.94 | -1.40 | -0.58% | 10,109,200 |
| Oct 21, 2026 | 230.89 | 242.90 | 228.70 | 239.34 | +11.97 | +5.26% | 9,396,700 |
| Oct 20, 2026 | 226.26 | 229.24 | 221.36 | 227.37 | -0.73 | -0.32% | 8,029,700 |
| Oct 19, 2026 | 234.18 | 234.26 | 223.95 | 228.10 | +0.71 | +0.31% | 8,318,300 |
| Oct 16, 2026 | 246.98 | 248.00 | 224.60 | 227.39 | -17.18 | -7.02% | 13,859,700 |
| Oct 15, 2026 | 243.11 | 246.88 | 239.82 | 244.57 | -4.72 | -1.89% | 10,792,000 |
| Oct 14, 2026 | 253.74 | 256.07 | 248.03 | 249.29 | -11.92 | -4.56% | 9,213,500 |
| Oct 13, 2026 | 260.64 | 268.08 | 259.30 | 261.21 | -1.80 | -0.68% | 6,373,100 |
| Oct 12, 2026 | 276.38 | 276.39 | 261.23 | 263.01 | -12.03 | -4.37% | 7,166,600 |
| Oct 9, 2026 | 267.50 | 275.12 | 262.40 | 275.04 | +12.03 | +4.57% | 7,072,000 |
| Oct 8, 2026 | 264.62 | 272.50 | 261.62 | 263.01 | -2.43 | -0.92% | 9,385,300 |
| Oct 7, 2026 | 276.80 | 276.90 | 264.50 | 265.44 | -13.42 | -4.81% | 8,805,200 |
| Oct 6, 2026 | 278.00 | 286.99 | 276.00 | 278.86 | +6.19 | +2.27% | 7,929,500 |
| Oct 5, 2026 | 271.25 | 274.23 | 268.33 | 272.67 | +2.63 | +0.97% | 4,833,300 |
| Oct 2, 2026 | 269.50 | 273.54 | 267.67 | 270.04 | +3.95 | +1.48% | 5,848,300 |
| Oct 1, 2026 | 263.61 | 269.30 | 259.30 | 266.09 | +1.34 | +0.51% | 6,947,000 |
| Sep 30, 2026 | 264.27 | 268.95 | 261.58 | 264.75 | +2.01 | +0.77% | 8,816,000 |
| Sep 29, 2026 | 257.19 | 267.69 | 255.76 | 262.74 | +3.49 | +1.35% | 7,075,000 |
| Sep 28, 2026 | 248.91 | 260.68 | 246.51 | 259.25 | +7.12 | +2.82% | 8,962,000 |
| Sep 25, 2026 | 259.53 | 259.86 | 251.54 | 252.13 | -7.54 | -2.90% | 7,641,600 |
| Sep 24, 2026 | 261.77 | 263.87 | 258.53 | 259.67 | -2.82 | -1.07% | 8,399,300 |
| Sep 23, 2026 | 251.99 | 263.19 | 248.51 | 262.49 | +12.43 | +4.97% | 13,225,800 |
| Sep 22, 2026 | 248.21 | 250.80 | 244.70 | 250.06 | +0.71 | +0.28% | 8,918,400 |
| Sep 21, 2026 | 231.62 | 250.31 | 230.85 | 249.35 | +11.70 | +4.92% | 13,372,700 |
| Sep 18, 2026 | 246.98 | 247.50 | 234.90 | 237.65 | -8.05 | -3.28% | 19,469,000 |
| Sep 17, 2026 | 236.04 | 250.32 | 233.19 | 245.70 | +4.34 | +1.80% | 12,331,300 |
| Sep 16, 2026 | 236.92 | 245.19 | 235.65 | 241.36 | -1.13 | -0.47% | 11,758,600 |
| Sep 15, 2026 | 233.00 | 243.98 | 232.11 | 242.49 | +7.11 | +3.02% | 17,227,100 |
| Sep 14, 2026 | 219.00 | 239.37 | 216.05 | 235.38 | +28.64 | +13.85% | 25,381,500 |
| Sep 11, 2026 | 208.04 | 213.19 | 204.44 | 206.74 | -2.12 | -1.02% | 6,649,500 |
| Sep 10, 2026 | 205.74 | 214.68 | 204.27 | 208.86 | +1.06 | +0.51% | 7,400,800 |
| Sep 9, 2026 | 210.48 | 212.77 | 207.00 | 207.80 | -2.22 | -1.06% | 5,877,200 |
| Sep 8, 2026 | 209.85 | 211.68 | 205.40 | 210.02 | -3.08 | -1.45% | 8,026,600 |
| Sep 4, 2026 | 212.50 | 218.31 | 211.32 | 213.10 | -1.87 | -0.87% | 8,422,800 |
| Sep 3, 2026 | 208.35 | 215.10 | 203.76 | 214.97 | +11.55 | +5.68% | 12,070,100 |
| Sep 2, 2026 | 214.22 | 214.85 | 200.60 | 203.42 | -11.65 | -5.42% | 12,386,000 |
| Sep 1, 2026 | 228.00 | 231.30 | 212.65 | 215.07 | -15.93 | -6.90% | 13,740,700 |
| Aug 31, 2026 | 221.84 | 233.88 | 221.00 | 231.00 | +12.60 | +5.77% | 17,823,500 |
| Aug 28, 2026 | 228.23 | 228.69 | 210.53 | 218.40 | -9.56 | -4.19% | 14,728,300 |
| Aug 27, 2026 | 208.25 | 229.08 | 206.10 | 227.96 | +38.78 | +20.50% | 23,443,200 |
| Aug 26, 2026 | 182.75 | 191.32 | 181.24 | 189.18 | +3.80 | +2.05% | 13,619,900 |
| Aug 25, 2026 | 191.62 | 194.50 | 182.35 | 185.38 | -5.30 | -2.78% | 8,346,500 |
| Aug 24, 2026 | 189.52 | 195.40 | 188.43 | 190.68 | -1.27 | -0.66% | 7,245,600 |
| Aug 21, 2026 | 190.94 | 192.85 | 187.01 | 191.95 | +1.61 | +0.85% | 8,201,000 |
| Aug 20, 2026 | 197.29 | 200.74 | 189.93 | 190.34 | -11.29 | -5.60% | 8,902,400 |
| Aug 19, 2026 | 213.38 | 213.98 | 197.25 | 201.63 | -11.29 | -5.30% | 10,751,400 |
| Aug 18, 2026 | 213.00 | 216.05 | 209.07 | 212.92 | -0.98 | -0.46% | 6,887,300 |
| Aug 17, 2026 | 216.53 | 219.18 | 213.01 | 213.90 | -3.05 | -1.41% | 6,412,000 |
| Aug 14, 2026 | 226.64 | 227.50 | 216.46 | 216.95 | -8.58 | -3.80% | 6,750,300 |
65 days, newest first. Daily bars as drawn on the CRWD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.