CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	86.83	87.95	83.99	86.70	86.70	-2.16%	50,350
Feb 26, 2026	84.35	89.80	84.35	88.61	88.61	6.99%	6,029
Feb 25, 2026	82.26	85.11	81.44	82.82	82.82	1.05%	79,699
Feb 24, 2026	82.00	84.12	81.26	81.96	81.96	-0.05%	4,344
Feb 23, 2026	91.91	91.91	80.64	82.00	82.00	-9.89%	24,251
Feb 20, 2026	99.92	101.17	91.00	91.00	91.00	-8.05%	13,123
Feb 19, 2026	98.50	100.53	98.00	98.97	98.97	0.65%	9,817
Feb 18, 2026	99.65	99.65	98.33	98.33	98.33	-2.65%	5,127
Feb 13, 2026	97.65	102.68	97.36	101.01	101.01	3.89%	4,963
Feb 12, 2026	98.32	98.59	95.20	97.23	97.23	-0.17%	2,499
Feb 11, 2026	97.50	98.93	95.30	97.40	97.40	-0.29%	31,873
Feb 10, 2026	95.93	98.66	94.91	97.68	97.68	2.30%	23,561
Feb 9, 2026	94.00	96.71	92.24	95.48	95.48	2.12%	18,467
Feb 6, 2026	91.33	94.08	90.00	93.50	93.50	3.41%	12,048
Feb 5, 2026	98.58	98.58	89.80	90.42	90.42	-6.76%	5,178
Feb 4, 2026	99.90	100.00	96.63	96.98	96.98	-2.92%	5,617
Feb 3, 2026	104.11	104.11	99.00	99.90	99.90	-3.95%	14,792
Feb 2, 2026	104.79	106.97	104.01	104.01	104.01	-0.80%	2,387
Jan 30, 2026	104.30	106.49	104.27	104.85	104.85	0.33%	9,032
Jan 29, 2026	108.94	109.14	102.55	104.51	104.51	-4.02%	5,231
Jan 28, 2026	114.12	114.52	108.89	108.89	108.89	-3.63%	2,594
Jan 27, 2026	112.79	115.33	111.94	112.99	112.99	1.15%	4,485
Jan 26, 2026	107.00	112.79	107.00	111.70	111.70	3.42%	3,513
Jan 23, 2026	108.80	110.16	108.01	108.01	108.01	-0.09%	980
Jan 22, 2026	108.36	109.81	107.78	108.11	108.11	1.69%	11,622
Jan 21, 2026	107.04	110.51	106.31	106.31	106.31	-1.22%	3,712
Jan 20, 2026	107.63	109.53	107.62	107.62	107.62	-0.35%	2,867
Jan 19, 2026	110.04	113.10	105.83	108.00	108.00	-1.84%	1,299
Jan 16, 2026	107.83	111.94	107.83	110.03	110.03	-0.01%	2,915
Jan 15, 2026	113.50	114.87	109.89	110.04	110.04	-2.08%	2,111
Jan 14, 2026	113.63	116.40	110.43	112.38	112.38	-1.33%	3,260
Jan 13, 2026	114.07	116.20	113.20	113.89	113.89	0.07%	4,674
Jan 12, 2026	112.70	114.31	112.10	113.81	113.81	-0.68%	1,270
Jan 9, 2026	114.70	115.91	114.25	114.59	114.59	0.92%	1,361
Jan 8, 2026	116.89	117.20	112.93	113.55	113.55	-2.95%	1,511
Jan 7, 2026	112.30	119.06	112.30	117.00	117.00	5.54%	46,453
Jan 6, 2026	113.07	113.07	110.43	110.86	110.86	-0.97%	7,095
Jan 5, 2026	113.13	114.89	111.95	111.95	111.95	2.31%	21,990
Jan 2, 2026	117.39	117.44	109.42	109.42	109.42	-7.72%	20,829
Dec 30, 2025	119.80	119.80	118.34	118.57	118.57	-1.78%	3,355
Dec 29, 2025	121.09	121.88	120.49	120.72	120.72	-1.37%	1,877
Dec 26, 2025	120.59	122.40	119.67	122.40	122.40	2.60%	2,557
Dec 23, 2025	122.99	122.99	119.29	119.30	119.30	-2.68%	1,327
Dec 22, 2025	122.10	123.04	120.52	122.58	122.58	0.39%	2,642
Dec 19, 2025	120.42	122.69	120.27	122.10	122.10	2.61%	3,159
Dec 18, 2025	119.13	120.57	119.00	119.00	119.00	1.44%	1,150
Dec 17, 2025	120.73	120.80	117.31	117.31	117.31	-3.07%	1,169
Dec 16, 2025	120.04	121.27	120.01	121.02	121.02	1.27%	1,504
Dec 15, 2025	121.45	124.60	119.50	119.50	119.50	-2.62%	1,257
Dec 12, 2025	126.00	126.74	122.72	122.72	122.72	-3.00%	927