CrowdStrike Holdings, Inc. (LON:0A3N)
London · Delayed Price · Currency is GBP · Price in USD 425.51
+8.26 (1.98%)
At close: Aug 27, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 463.60 | 468.20 | 460.09 | 462.50 | 462.50 | 0.10% | 2,247 |
| Jul 23, 2025 | 473.66 | 473.66 | 454.32 | 462.05 | 462.05 | -2.47% | 4,823 |
| Jul 22, 2025 | 482.08 | 485.03 | 471.04 | 473.75 | 473.75 | -0.57% | 3,064 |
| Jul 21, 2025 | 476.56 | 489.81 | 475.36 | 476.47 | 476.47 | 0.36% | 6,799 |
| Jul 18, 2025 | 471.00 | 476.88 | 465.77 | 474.75 | 474.75 | 1.03% | 2,047 |
| Jul 17, 2025 | 470.00 | 474.01 | 466.72 | 469.92 | 469.92 | -0.36% | 2,544 |
| Jul 16, 2025 | 471.56 | 477.49 | 464.90 | 471.61 | 471.61 | -1.02% | 2,981 |
| Jul 15, 2025 | 478.00 | 480.84 | 470.72 | 476.45 | 476.45 | 0.26% | 3,836 |
| Jul 14, 2025 | 468.60 | 480.49 | 463.72 | 475.20 | 475.20 | -1.45% | 6,829 |
| Jul 11, 2025 | 492.00 | 492.00 | 481.09 | 482.21 | 482.21 | -2.58% | 7,003 |
| Jul 10, 2025 | 511.04 | 514.80 | 490.63 | 495.00 | 495.00 | -2.67% | 6,374 |
| Jul 9, 2025 | 508.00 | 513.57 | 507.02 | 508.59 | 508.59 | 0.23% | 5,262 |
| Jul 8, 2025 | 505.32 | 509.06 | 497.59 | 507.43 | 507.43 | 1.00% | 3,940 |
| Jul 7, 2025 | 508.90 | 509.26 | 499.01 | 502.39 | 502.39 | -2.25% | 4,682 |
| Jul 3, 2025 | 499.99 | 517.71 | 499.99 | 513.98 | 513.98 | 4.73% | 8,253 |
| Jul 2, 2025 | 494.48 | 496.36 | 485.50 | 490.76 | 490.76 | -0.59% | 2,007 |
| Jul 1, 2025 | 509.86 | 516.64 | 481.36 | 493.65 | 493.65 | -2.70% | 6,963 |
| Jun 30, 2025 | 501.40 | 510.11 | 501.40 | 507.36 | 507.36 | 1.12% | 11,517 |
| Jun 27, 2025 | 507.10 | 507.10 | 495.62 | 501.72 | 501.72 | -0.26% | 3,540 |
| Jun 26, 2025 | 496.30 | 506.25 | 494.47 | 503.01 | 503.01 | 1.89% | 4,885 |
| Jun 25, 2025 | 488.25 | 500.25 | 487.20 | 493.70 | 493.70 | 1.54% | 3,839 |
| Jun 24, 2025 | 494.25 | 499.85 | 481.31 | 486.22 | 486.22 | -1.14% | 4,574 |
| Jun 23, 2025 | 471.50 | 493.89 | 461.51 | 491.84 | 491.84 | 2.18% | 5,854 |
| Jun 20, 2025 | 485.00 | 490.00 | 478.25 | 481.34 | 481.34 | -0.56% | 3,528 |
| Jun 18, 2025 | 492.49 | 495.00 | 478.83 | 484.06 | 484.06 | -0.91% | 11,443 |