CrowdStrike Holdings, Inc. (LON:0A3N)
London · Delayed Price · Currency is GBP · Price in USD 471.40
+9.30 (2.01%)
At close: Jan 9, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 464.48 | 475.96 | 463.48 | 471.40 | 471.40 | 2.01% | 2,795 |
| Jan 8, 2026 | 480.00 | 483.22 | 460.88 | 462.10 | 462.09 | -4.40% | 2,828 |
| Jan 7, 2026 | 459.00 | 486.31 | 450.00 | 483.36 | 483.36 | 5.95% | 9,714 |
| Jan 6, 2026 | 459.89 | 466.48 | 451.49 | 456.20 | 456.20 | -0.31% | 2,134 |
| Jan 5, 2026 | 454.92 | 466.37 | 453.50 | 457.61 | 457.61 | 1.11% | 4,279 |
| Jan 2, 2026 | 473.50 | 479.00 | 449.47 | 452.58 | 452.58 | -4.40% | 2,659 |
| Dec 31, 2025 | 475.44 | 481.00 | 470.00 | 473.42 | 473.42 | -0.67% | 779 |
| Dec 30, 2025 | 478.79 | 483.69 | 472.05 | 476.63 | 476.63 | 0.18% | 1,066 |
| Dec 29, 2025 | 480.00 | 482.99 | 475.10 | 475.76 | 475.76 | -0.25% | 2,610 |
| Dec 24, 2025 | 478.82 | 485.42 | 470.60 | 476.95 | 476.95 | 0.40% | 981 |
| Dec 23, 2025 | 483.42 | 486.00 | 473.60 | 475.03 | 475.03 | -1.72% | 1,579 |
| Dec 22, 2025 | 482.42 | 489.00 | 475.00 | 483.35 | 483.35 | -1.06% | 2,286 |
| Dec 19, 2025 | 479.87 | 488.65 | 478.08 | 488.55 | 488.55 | 2.51% | 718 |
| Dec 18, 2025 | 471.40 | 480.59 | 469.10 | 476.58 | 476.58 | 0.57% | 6,153 |
| Dec 17, 2025 | 489.49 | 495.37 | 473.51 | 473.87 | 473.87 | -2.62% | 4,415 |
| Dec 16, 2025 | 482.10 | 490.70 | 479.00 | 486.62 | 486.62 | -1.10% | 2,361 |
| Dec 15, 2025 | 507.69 | 513.08 | 491.84 | 492.01 | 492.01 | -2.77% | 2,709 |
| Dec 12, 2025 | 518.05 | 522.82 | 498.98 | 506.04 | 506.04 | -2.76% | 1,711 |
| Dec 11, 2025 | 512.32 | 528.36 | 510.00 | 520.40 | 520.40 | 0.97% | 4,198 |
| Dec 10, 2025 | 517.99 | 520.51 | 504.54 | 515.38 | 515.38 | -0.83% | 2,640 |
| Dec 9, 2025 | 513.58 | 529.70 | 509.20 | 519.71 | 519.71 | 0.69% | 1,968 |
| Dec 8, 2025 | 512.30 | 520.19 | 508.65 | 516.13 | 516.13 | 0.44% | 2,385 |
| Dec 5, 2025 | 514.38 | 526.88 | 511.00 | 513.86 | 513.86 | 0.09% | 2,374 |
| Dec 4, 2025 | 522.55 | 525.90 | 510.58 | 513.38 | 513.38 | 0.07% | 2,598 |
| Dec 3, 2025 | 506.93 | 517.98 | 486.62 | 513.04 | 513.04 | -0.75% | 10,593 |
| Dec 2, 2025 | 509.65 | 519.43 | 505.00 | 516.91 | 516.91 | 2.19% | 5,307 |
| Dec 1, 2025 | 506.00 | 509.60 | 495.00 | 505.83 | 505.83 | -0.58% | 2,788 |
| Nov 28, 2025 | 504.00 | 512.00 | 501.50 | 508.79 | 508.79 | 1.36% | 816 |
| Nov 26, 2025 | 513.25 | 518.00 | 497.00 | 501.94 | 501.94 | -1.85% | 3,491 |
| Nov 25, 2025 | 504.74 | 511.38 | 493.43 | 511.38 | 511.38 | 0.92% | 2,754 |
| Nov 24, 2025 | 493.48 | 507.03 | 490.01 | 506.73 | 506.73 | 1.97% | 2,504 |
| Nov 21, 2025 | 501.76 | 503.00 | 477.67 | 496.95 | 496.95 | -1.17% | 8,701 |
| Nov 20, 2025 | 526.91 | 539.20 | 500.34 | 502.84 | 502.84 | -3.39% | 2,985 |
| Nov 19, 2025 | 510.61 | 524.90 | 509.50 | 520.50 | 520.50 | 0.26% | 1,532 |
| Nov 18, 2025 | 524.84 | 534.97 | 513.00 | 519.17 | 519.17 | -2.34% | 2,722 |
| Nov 17, 2025 | 540.46 | 547.74 | 530.35 | 531.62 | 531.62 | -1.70% | 1,436 |
| Nov 14, 2025 | 529.59 | 543.58 | 509.20 | 540.82 | 540.82 | 2.52% | 6,561 |
| Nov 13, 2025 | 546.72 | 551.30 | 526.16 | 527.54 | 527.54 | -3.77% | 3,052 |
| Nov 12, 2025 | 559.67 | 566.03 | 546.55 | 548.20 | 548.20 | -1.20% | 2,890 |
| Nov 11, 2025 | 559.94 | 559.94 | 544.50 | 554.88 | 554.88 | 0.49% | 1,585 |
| Nov 10, 2025 | 550.00 | 555.32 | 544.44 | 552.15 | 552.15 | 2.87% | 3,874 |
| Nov 7, 2025 | 534.03 | 536.86 | 519.11 | 536.77 | 536.77 | 0.95% | 3,303 |
| Nov 6, 2025 | 525.37 | 531.93 | 517.03 | 531.74 | 531.74 | 0.19% | 5,909 |
| Nov 5, 2025 | 531.00 | 542.00 | 526.03 | 530.73 | 530.73 | -0.93% | 4,168 |
| Nov 4, 2025 | 540.00 | 548.97 | 532.65 | 535.70 | 535.70 | -3.32% | 7,277 |
| Nov 3, 2025 | 541.00 | 555.82 | 541.00 | 554.09 | 554.09 | 2.08% | 4,204 |
| Oct 31, 2025 | 539.90 | 549.49 | 533.18 | 542.79 | 542.79 | 0.94% | 1,827 |
| Oct 30, 2025 | 543.01 | 549.69 | 533.90 | 537.75 | 537.75 | -1.42% | 4,389 |
| Oct 29, 2025 | 548.91 | 550.00 | 533.67 | 545.52 | 545.52 | -0.35% | 3,950 |
| Oct 28, 2025 | 528.04 | 553.28 | 527.20 | 547.45 | 547.45 | 3.44% | 7,565 |