CrowdStrike Holdings, Inc. (LON:0A3N)
London · Delayed Price · Currency is GBP · Price in USD 445.19
-11.19 (-2.45%)
At close: Aug 1, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 476.50 | 490.21 | 474.50 | 488.53 | 488.53 | 1.83% | 2,959 |
| Jun 16, 2025 | 480.30 | 487.16 | 477.39 | 479.75 | 479.75 | -0.09% | 3,056 |
| Jun 13, 2025 | 471.81 | 484.95 | 471.76 | 480.20 | 480.20 | -1.03% | 2,972 |
| Jun 12, 2025 | 473.00 | 488.63 | 473.00 | 485.20 | 485.20 | 2.28% | 6,062 |
| Jun 11, 2025 | 469.00 | 479.94 | 466.69 | 474.37 | 474.37 | 1.69% | 4,420 |
| Jun 10, 2025 | 466.00 | 468.32 | 457.21 | 466.49 | 466.49 | 0.11% | 1,683 |
| Jun 9, 2025 | 468.75 | 471.23 | 458.00 | 465.99 | 465.99 | -0.95% | 3,794 |
| Jun 6, 2025 | 461.50 | 478.59 | 459.04 | 470.45 | 470.45 | 2.20% | 6,721 |
| Jun 5, 2025 | 459.22 | 468.30 | 452.76 | 460.34 | 460.34 | -0.54% | 6,952 |
| Jun 4, 2025 | 456.37 | 470.60 | 445.25 | 462.82 | 462.82 | -4.29% | 38,771 |
| Jun 3, 2025 | 478.80 | 488.46 | 478.10 | 483.58 | 483.58 | 1.76% | 7,315 |
| Jun 2, 2025 | 471.19 | 476.93 | 465.76 | 475.20 | 475.20 | 2.36% | 3,662 |
| May 30, 2025 | 455.60 | 466.18 | 455.60 | 464.26 | 464.26 | 0.68% | 1,851 |
| May 29, 2025 | 477.00 | 478.00 | 453.75 | 461.13 | 461.13 | -2.12% | 6,084 |
| May 28, 2025 | 469.03 | 474.00 | 466.04 | 471.11 | 471.11 | -0.17% | 3,498 |
| May 27, 2025 | 469.16 | 474.24 | 459.86 | 471.89 | 471.89 | 3.17% | 11,617 |
| May 23, 2025 | 444.01 | 458.96 | 434.00 | 457.41 | 457.41 | 2.50% | 10,588 |
| May 22, 2025 | 434.27 | 448.80 | 426.00 | 446.25 | 446.25 | 1.57% | 3,320 |
| May 21, 2025 | 439.99 | 450.48 | 434.01 | 439.35 | 439.35 | -0.05% | 7,375 |