CrowdStrike Holdings, Inc. (LON:0A3N)
London · Delayed Price · Currency is GBP · Price in USD 508.79
+6.85 (1.36%)
At close: Nov 28, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 530.00 | 538.00 | 525.59 | 529.22 | 529.22 | 0.77% | 2,434 |
| Oct 24, 2025 | 523.27 | 535.60 | 521.87 | 525.20 | 525.20 | 1.05% | 3,704 |
| Oct 23, 2025 | 502.14 | 521.45 | 493.00 | 519.73 | 519.73 | 5.21% | 43,926 |
| Oct 22, 2025 | 504.99 | 507.00 | 492.00 | 494.01 | 494.01 | -1.86% | 1,959 |
| Oct 21, 2025 | 503.20 | 507.42 | 498.09 | 503.36 | 503.36 | 0.67% | 1,561 |
| Oct 20, 2025 | 485.00 | 500.10 | 484.65 | 500.00 | 500.00 | 3.60% | 8,839 |
| Oct 17, 2025 | 478.55 | 483.48 | 470.01 | 482.63 | 482.63 | 1.36% | 2,350 |
| Oct 16, 2025 | 488.55 | 497.74 | 475.51 | 476.15 | 476.15 | -2.81% | 11,030 |
| Oct 15, 2025 | 492.70 | 495.31 | 484.78 | 489.90 | 489.90 | -0.67% | 2,029 |
| Oct 14, 2025 | 507.37 | 509.00 | 487.92 | 493.20 | 493.19 | -3.25% | 4,103 |
| Oct 13, 2025 | 490.00 | 509.74 | 490.00 | 509.74 | 509.74 | 2.59% | 9,776 |
| Oct 10, 2025 | 511.19 | 517.37 | 494.42 | 496.85 | 496.85 | -2.33% | 5,367 |
| Oct 9, 2025 | 510.33 | 512.00 | 502.29 | 508.72 | 508.72 | 1.25% | 2,769 |
| Oct 8, 2025 | 476.08 | 508.60 | 464.52 | 502.44 | 502.44 | 3.81% | 4,551 |
| Oct 7, 2025 | 495.90 | 499.80 | 477.23 | 484.00 | 484.00 | -3.02% | 4,199 |
| Oct 6, 2025 | 485.88 | 503.53 | 485.88 | 499.10 | 499.10 | 2.36% | 2,281 |
| 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 | 489.27 | 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 |