CrowdStrike Holdings, Inc. (LON:0A3N)
London · Delayed Price · Currency is GBP · Price in USD 493.78
-4.08 (-0.82%)
At close: Oct 3, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 497.81 | 503.18 | 486.80 | 487.57 | 487.57 | -2.06% | 2,536 |
| Oct 2, 2025 | 501.51 | 504.45 | 492.38 | 497.85 | 497.85 | 0.98% | 4,318 |
| Oct 1, 2025 | 487.94 | 496.32 | 481.00 | 493.00 | 493.00 | 2.04% | 2,344 |
| Sep 30, 2025 | 488.96 | 489.31 | 479.51 | 483.15 | 483.15 | -1.25% | 4,019 |
| Sep 29, 2025 | 483.89 | 491.22 | 482.00 | 489.28 | 489.28 | 1.57% | 4,004 |
| Sep 26, 2025 | 472.22 | 483.51 | 469.20 | 481.71 | 481.71 | 2.34% | 2,690 |
| Sep 25, 2025 | 479.20 | 481.71 | 469.00 | 470.71 | 470.71 | -1.63% | 15,395 |
| Sep 24, 2025 | 485.00 | 488.98 | 474.66 | 478.49 | 478.49 | -0.94% | 11,433 |
| Sep 23, 2025 | 493.34 | 497.08 | 481.31 | 483.03 | 483.03 | -3.26% | 4,121 |
| Sep 22, 2025 | 502.00 | 502.00 | 486.34 | 499.33 | 499.33 | -0.40% | 7,537 |
| Sep 19, 2025 | 502.40 | 507.00 | 495.00 | 501.32 | 501.32 | 0.19% | 7,025 |
| Sep 18, 2025 | 458.67 | 500.41 | 458.05 | 500.34 | 500.34 | 14.93% | 21,461 |
| Sep 17, 2025 | 445.55 | 453.95 | 435.34 | 435.34 | 435.34 | -2.29% | 28,239 |
| Sep 16, 2025 | 446.12 | 449.21 | 434.81 | 445.53 | 445.53 | 0.16% | 3,002 |
| Sep 15, 2025 | 437.31 | 448.88 | 436.77 | 444.80 | 444.80 | 1.95% | 5,007 |
| Sep 12, 2025 | 434.34 | 442.53 | 429.92 | 436.31 | 436.31 | 0.76% | 2,690 |
| Sep 11, 2025 | 424.20 | 438.26 | 423.48 | 433.01 | 433.01 | 1.60% | 4,665 |
| Sep 10, 2025 | 423.55 | 433.74 | 423.47 | 426.20 | 426.20 | 0.84% | 4,250 |
| Sep 9, 2025 | 429.50 | 434.00 | 420.75 | 422.64 | 422.64 | -0.24% | 2,359 |
| Sep 8, 2025 | 418.30 | 425.21 | 416.79 | 423.66 | 423.66 | 2.02% | 3,638 |
| Sep 5, 2025 | 412.51 | 420.11 | 407.01 | 415.28 | 415.28 | 0.22% | 2,509 |
| Sep 4, 2025 | 413.21 | 417.95 | 402.71 | 414.36 | 414.36 | 0.50% | 3,340 |
| Sep 3, 2025 | 413.25 | 416.00 | 404.76 | 412.29 | 412.29 | 0.09% | 4,140 |
| Sep 2, 2025 | 423.00 | 423.00 | 407.81 | 411.92 | 411.92 | -3.41% | 6,658 |
| Aug 29, 2025 | 444.92 | 447.90 | 426.01 | 426.46 | 426.46 | -3.13% | 5,656 |
| Aug 28, 2025 | 406.01 | 441.59 | 404.00 | 440.23 | 440.23 | 3.20% | 18,306 |
| Aug 27, 2025 | 420.70 | 427.12 | 417.88 | 426.59 | 426.59 | 2.24% | 6,100 |
| Aug 26, 2025 | 419.70 | 424.97 | 416.67 | 417.25 | 417.25 | -0.62% | 2,526 |
| Aug 25, 2025 | 421.21 | 426.00 | 416.00 | 419.84 | 419.84 | 0.04% | 1,507 |
| Aug 22, 2025 | 413.19 | 423.67 | 409.92 | 419.68 | 419.68 | 1.00% | 1,968 |
| Aug 21, 2025 | 420.16 | 423.00 | 410.50 | 415.54 | 415.54 | -0.53% | 1,229 |
| Aug 20, 2025 | 416.36 | 420.70 | 409.28 | 417.77 | 417.77 | 0.10% | 3,424 |
| Aug 19, 2025 | 429.52 | 433.68 | 415.97 | 417.35 | 417.35 | -1.79% | 3,387 |
| Aug 18, 2025 | 433.86 | 433.89 | 421.81 | 424.95 | 424.95 | -0.93% | 2,885 |
| Aug 15, 2025 | 426.25 | 429.95 | 423.15 | 428.94 | 428.94 | 1.17% | 1,851 |
| Aug 14, 2025 | 430.99 | 435.00 | 419.81 | 424.00 | 424.00 | -1.28% | 2,240 |
| Aug 13, 2025 | 436.00 | 446.80 | 427.91 | 429.48 | 429.48 | -1.87% | 3,759 |
| Aug 12, 2025 | 427.75 | 438.27 | 425.60 | 437.67 | 437.67 | 2.19% | 2,951 |
| Aug 11, 2025 | 429.45 | 432.81 | 419.74 | 428.30 | 428.30 | 1.25% | 2,974 |
| Aug 8, 2025 | 426.50 | 434.00 | 420.50 | 423.02 | 423.02 | -0.07% | 3,865 |
| Aug 7, 2025 | 449.09 | 455.00 | 422.89 | 423.30 | 423.30 | -5.68% | 6,269 |
| Aug 6, 2025 | 442.29 | 448.86 | 441.50 | 448.78 | 448.78 | 1.72% | 3,409 |
| Aug 5, 2025 | 456.20 | 458.88 | 438.81 | 441.21 | 441.21 | -3.11% | 2,570 |
| Aug 4, 2025 | 448.63 | 456.67 | 448.50 | 455.39 | 455.39 | 2.29% | 1,464 |
| Aug 1, 2025 | 456.49 | 457.24 | 438.93 | 445.19 | 445.19 | -2.45% | 3,577 |
| Jul 31, 2025 | 464.45 | 480.00 | 455.35 | 456.38 | 456.38 | -1.96% | 2,169 |
| Jul 30, 2025 | 466.94 | 469.97 | 453.73 | 465.52 | 465.52 | 0.21% | 1,258 |
| Jul 29, 2025 | 471.58 | 480.42 | 458.10 | 464.54 | 464.54 | -1.53% | 3,583 |
| Jul 28, 2025 | 471.11 | 476.49 | 468.02 | 471.75 | 471.75 | 0.82% | 1,238 |
| Jul 25, 2025 | 463.89 | 470.80 | 460.20 | 467.90 | 467.90 | 1.17% | 3,486 |