Education
About Us
Working with TipRanks
Follow Us
CrowdStrike Holdings (CRWD)
NASDAQ:CRWD
Time Period
1Y
Events
Historical Prices
Rows:
Oct 17, 2025
478.02
486.00
475.42
484.65
484.65
+0.50%
1,926,820
0.63
Oct 16, 2025
489.73
498.31
475.39
482.23
482.23
-1.39%
2,174,003
0.71
Oct 15, 2025
494.00
495.50
484.78
489.02
489.02
+0.02%
1,730,819
0.56
Oct 14, 2025
500.10
500.54
487.59
488.94
488.94
-3.87%
2,768,511
0.90
Oct 13, 2025
501.15
511.18
497.50
508.61
508.61
+3.03%
2,340,568
0.76
Oct 10, 2025
509.00
517.41
493.29
493.66
493.66
-3.04%
3,142,612
1.02
Oct 09, 2025
509.95
511.46
501.90
509.13
509.13
-0.16%
2,203,791
0.71
Oct 08, 2025
491.77
510.00
490.33
509.95
509.95
+5.23%
3,617,547
1.16
Oct 07, 2025
497.00
497.86
476.52
484.62
484.62
-2.28%
2,857,539
0.92
Oct 06, 2025
495.51
503.50
494.38
495.95
495.95
+1.24%
1,949,372
0.63
Oct 03, 2025
499.84
501.87
486.30
489.88
489.88
-1.39%
1,983,465
0.64
Oct 02, 2025
501.23
502.27
492.35
496.80
496.80
-0.63%
2,588,818
0.83
Oct 01, 2025
487.75
500.84
485.36
499.96
499.96
+1.95%
2,512,377
0.81
Sep 30, 2025
486.42
490.88
479.25
490.38
490.38
+0.40%
2,288,164
0.73
Sep 29, 2025
486.42
490.50
482.65
488.45
488.45
+1.46%
2,197,885
0.70
Sep 26, 2025
472.10
483.70
470.29
481.42
481.42
+1.76%
2,359,725
0.74
Sep 25, 2025
476.90
481.55
469.00
473.09
473.09
-0.68%
2,714,770
0.86
Sep 24, 2025
482.39
486.96
474.48
476.33
476.33
-1.61%
2,218,240
0.70
Sep 23, 2025
493.14
495.06
481.10
484.10
484.10
-1.83%
2,734,547
0.85
Sep 22, 2025
496.00
500.30
486.33
493.14
493.14
-1.87%
3,875,367
1.21
Sep 19, 2025
499.00
507.20
495.81
502.55
502.55
-0.02%
7,092,821
2.23
Sep 18, 2025
468.93
504.22
462.12
502.63
502.63
+12.82%
10,120,450
3.31
Sep 17, 2025
445.00
454.00
434.34
445.50
445.50
+0.12%
3,872,820
1.27
Sep 16, 2025
444.80
448.32
434.80
444.98
444.98
+0.05%
2,908,043
0.95
Sep 15, 2025
441.58
448.87
436.75
444.77
444.77
+1.99%
2,879,358
0.94
Sep 12, 2025
435.39
443.00
435.00
436.10
436.10
+0.63%
2,764,705
0.90
Sep 11, 2025
428.25
438.26
427.10
433.38
433.38
+2.00%
2,411,944
0.79
Sep 10, 2025
427.57
433.81
422.17
424.87
424.87
+0.32%
2,278,833
0.74
Sep 09, 2025
428.17
431.01
420.63
423.51
423.51
-1.06%
2,126,813
0.69
Sep 08, 2025
419.00
428.85
416.42
428.06
428.06
+2.50%
2,545,825
0.82
Sep 05, 2025
414.07
418.11
407.06
417.63
417.63
+1.25%
2,169,328
0.68
Sep 04, 2025
413.20
415.49
402.66
412.46
412.46
-0.18%
2,763,401
0.82
Sep 03, 2025
412.99
414.48
404.28
413.20
413.20
-0.07%
3,033,366
0.88
Sep 02, 2025
417.11
418.02
407.70
413.50
413.50
-2.41%
3,762,756
1.09
Aug 29, 2025
444.87
448.00
420.39
423.70
423.70
-4.14%
5,485,070
1.60
Aug 28, 2025
410.00
442.17
409.25
442.00
442.00
+4.59%
9,981,803
3.01
Aug 27, 2025
421.60
427.42
419.98
422.61
422.61
+1.20%
8,119,591
2.51
Aug 26, 2025
419.32
425.00
416.70
417.60
417.60
-0.29%
3,146,731
0.97
Aug 25, 2025
422.61
426.00
418.53
418.83
418.83
-0.41%
2,413,277
0.74
Aug 22, 2025
415.00
423.99
412.55
420.55
420.55
+1.57%
2,202,292
0.67
Aug 21, 2025
417.79
417.93
413.66
414.06
414.06
-1.22%
1,800,410
0.54
Aug 20, 2025
417.43
420.94
409.31
419.17
419.17
+0.14%
2,212,608
0.67
Aug 19, 2025
431.00
436.00
415.90
418.60
418.60
-1.82%
2,786,833
0.84
Aug 18, 2025
426.00
428.97
421.70
426.34
426.34
-0.36%
2,252,677
0.68
Aug 15, 2025
425.28
428.93
423.00
427.90
427.90
+0.72%
2,264,392
0.68
Aug 14, 2025
432.34
435.00
419.81
424.86
424.86
-1.68%
2,911,580
0.88
Aug 13, 2025
440.00
442.43
427.86
432.12
432.12
-0.84%
2,461,103
0.74
Aug 12, 2025
428.01
438.30
427.49
435.80
435.80
+2.20%
2,314,312
0.69
Aug 11, 2025
423.82
434.00
419.74
426.43
426.43
+0.46%
2,525,352
0.75
Aug 08, 2025
431.00
434.50
420.42
424.49
424.49
-0.12%
3,632,121
1.07
Rows: