Education
About Us
Working with TipRanks
Follow Us
CrowdStrike Holdings (CRWD)
NASDAQ:CRWD
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
435.87
440.89
431.82
439.26
439.26
+1.72%
2,133,434
0.49
May 15, 2025
423.59
433.86
422.09
431.84
431.84
-0.94%
2,531,937
0.57
May 14, 2025
442.50
445.47
431.26
435.94
435.94
-0.97%
2,847,277
0.65
May 13, 2025
428.21
448.00
427.00
440.20
440.20
+2.51%
3,734,581
0.85
May 12, 2025
419.69
429.47
415.10
429.44
429.44
+4.60%
3,278,518
0.75
May 09, 2025
418.95
420.00
404.63
410.57
410.57
-4.21%
4,693,342
1.08
May 08, 2025
427.49
432.91
424.72
428.63
428.63
+1.45%
3,618,987
0.84
May 07, 2025
425.42
429.84
417.06
422.52
422.52
-4.67%
6,679,452
1.57
May 06, 2025
432.20
447.50
430.57
443.21
443.21
-0.06%
3,431,154
0.81
May 05, 2025
436.00
451.15
435.40
443.47
443.47
+0.66%
3,281,015
0.77
May 02, 2025
438.18
443.70
434.40
440.58
440.58
+2.01%
2,708,706
0.64
May 01, 2025
431.51
439.63
427.75
431.88
431.88
+0.70%
3,080,096
0.72
Apr 30, 2025
419.01
429.55
414.41
428.87
428.87
-0.49%
3,187,202
0.75
Apr 29, 2025
424.49
432.37
423.08
430.99
430.99
+1.87%
2,407,095
0.55
Apr 28, 2025
424.84
428.00
415.33
423.08
423.08
-0.42%
2,798,708
0.64
Apr 25, 2025
414.69
425.74
412.60
424.88
424.88
+2.62%
3,335,543
0.76
Apr 24, 2025
386.00
414.85
386.00
414.05
414.05
+7.34%
4,624,922
1.07
Apr 23, 2025
382.50
396.31
382.50
385.75
385.75
+4.70%
3,580,631
0.83
Apr 22, 2025
368.84
374.71
362.90
368.45
368.45
+1.59%
2,577,135
0.59
Apr 21, 2025
363.80
372.09
355.66
362.69
362.69
-3.44%
2,904,870
0.67
Apr 17, 2025
383.80
384.94
373.10
375.62
375.62
-1.11%
2,098,275
0.48
Apr 16, 2025
386.11
395.35
373.48
379.84
379.84
-3.30%
4,186,650
0.96
Apr 15, 2025
383.40
400.02
379.67
392.80
392.80
+3.73%
5,204,767
1.21
Apr 14, 2025
386.96
389.25
372.82
378.66
378.66
+0.20%
3,047,990
0.71
Apr 11, 2025
366.98
378.79
360.65
377.90
377.90
+2.52%
3,383,304
0.79
Apr 10, 2025
369.00
375.99
354.20
368.61
368.61
-2.49%
4,552,610
1.07
Apr 09, 2025
324.60
382.65
324.49
378.01
378.01
+16.30%
7,656,977
1.83
Apr 08, 2025
342.71
351.06
318.38
325.04
325.04
+0.21%
5,300,631
1.28
Apr 07, 2025
300.06
341.77
298.00
324.36
324.36
+0.85%
6,299,607
1.54
Apr 04, 2025
328.02
334.05
310.31
321.63
321.63
-7.42%
7,032,804
1.75
Apr 03, 2025
350.94
360.91
341.81
347.39
347.39
-6.49%
4,295,137
1.08
Apr 02, 2025
353.16
376.27
353.03
371.49
371.49
+2.51%
2,472,030
0.62
Apr 01, 2025
358.94
363.17
351.25
362.38
362.38
+2.78%
2,682,055
0.67
Mar 31, 2025
345.79
353.64
337.89
352.58
352.58
-1.27%
3,296,995
0.83
Mar 28, 2025
365.82
367.64
353.48
357.11
357.11
-2.58%
3,457,456
0.88
Mar 27, 2025
368.72
371.46
360.28
366.56
366.56
-1.31%
2,666,122
0.68
Mar 26, 2025
383.90
384.77
370.36
371.41
371.41
-3.52%
3,289,508
0.83
Mar 25, 2025
378.08
392.69
377.00
384.95
384.95
+3.30%
4,258,391
1.07
Mar 24, 2025
370.00
373.63
361.66
372.64
372.64
+2.87%
4,143,873
1.04
Mar 21, 2025
358.91
372.19
353.03
362.24
362.24
-1.84%
8,119,531
2.07
Mar 20, 2025
371.28
377.49
364.46
369.03
369.03
-1.61%
2,883,038
0.73
Mar 19, 2025
366.22
381.26
362.26
375.05
375.05
+3.28%
4,056,608
1.03
Mar 18, 2025
362.10
368.47
356.71
363.15
363.15
-0.46%
3,182,399
0.81
Mar 17, 2025
353.00
370.86
352.57
364.83
364.83
+3.14%
4,246,360
1.09
Mar 14, 2025
338.51
354.50
337.14
353.74
353.74
+6.38%
4,354,042
1.12
Mar 13, 2025
346.57
347.84
330.62
332.53
332.53
-4.10%
4,343,044
1.13
Mar 12, 2025
343.59
347.73
336.76
346.76
346.76
+5.16%
5,123,896
1.34
Mar 11, 2025
310.41
339.00
308.00
329.75
329.75
+6.76%
8,352,494
2.23
Mar 10, 2025
322.65
323.95
303.79
308.86
308.86
-7.39%
6,996,968
1.88
Mar 07, 2025
344.56
347.73
318.04
333.50
333.50
-4.09%
6,869,351
1.88
Rows: