CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	100.01	101.95	97.82	97.95	97.95	-3.13%	13,597
Mar 19, 2026	104.00	105.00	101.12	101.12	101.12	-2.35%	3,179
Mar 18, 2026	104.29	104.29	102.53	103.55	103.55	0.14%	1,180
Mar 17, 2026	101.61	103.51	99.85	103.41	103.41	3.41%	2,528
Mar 16, 2026	106.27	106.61	100.00	100.00	100.00	-5.90%	1,471
Mar 13, 2026	101.13	106.55	101.13	106.27	106.27	2.97%	3,826
Mar 12, 2026	105.94	106.19	103.05	103.20	103.20	-2.59%	12,276
Mar 11, 2026	103.01	106.00	102.45	105.94	105.94	4.37%	4,778
Mar 10, 2026	103.96	105.05	101.30	101.50	101.50	-0.15%	724
Mar 9, 2026	101.00	103.51	100.61	101.65	101.65	-2.22%	26,458
Mar 6, 2026	101.78	104.09	100.43	103.96	103.96	2.22%	15,191
Mar 5, 2026	97.00	102.16	96.34	101.70	101.70	6.50%	11,242
Mar 4, 2026	92.80	96.75	90.65	95.49	95.49	3.60%	30,407
Mar 3, 2026	89.30	94.15	88.42	92.17	92.17	4.24%	9,139
Mar 2, 2026	88.36	91.00	87.96	88.42	88.42	1.98%	3,157
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