CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.76	38.35	37.36	38.19	38.19	1.70%	13,353
Sep 25, 2025	37.63	38.16	37.25	37.55	37.55	-0.56%	23,829
Sep 24, 2025	38.19	38.63	37.68	37.76	37.76	-2.00%	44,834
Sep 23, 2025	39.04	39.04	38.25	38.53	38.53	-1.51%	16,443
Sep 22, 2025	39.43	39.65	38.77	39.12	39.12	-2.25%	16,942
Sep 19, 2025	39.55	40.25	39.55	40.02	40.02	0.30%	19,190
Sep 18, 2025	37.37	40.02	36.90	39.90	39.90	12.27%	51,327
Sep 17, 2025	35.35	36.05	34.65	35.54	35.54	0.57%	14,474
Sep 16, 2025	34.67	35.44	34.60	35.34	35.34	-0.11%	16,251
Sep 15, 2025	34.94	35.60	34.80	35.38	35.38	1.84%	20,669
Sep 12, 2025	34.74	35.20	34.69	34.74	34.74	0.67%	130,856
Sep 11, 2025	33.80	34.70	33.80	34.51	34.51	2.25%	13,006
Sep 10, 2025	34.10	34.45	33.65	33.75	33.75	0.06%	16,214
Sep 9, 2025	34.23	34.23	33.46	33.73	33.73	-0.82%	14,435
Sep 8, 2025	33.35	34.04	33.16	34.01	34.01	2.50%	21,690
Sep 5, 2025	33.02	33.20	32.36	33.18	33.18	1.44%	162,299
Sep 4, 2025	32.74	33.00	32.06	32.71	32.71	0.09%	13,790
Sep 3, 2025	32.74	32.92	32.25	32.68	32.68	-0.61%	17,281
Sep 2, 2025	33.05	33.10	32.44	32.88	32.88	-2.43%	20,309
Aug 29, 2025	35.57	35.63	33.50	33.70	33.70	-4.21%	23,419
Aug 28, 2025	32.69	35.18	32.69	35.18	35.18	4.64%	93,153
Aug 27, 2025	33.48	34.04	33.48	33.62	33.62	0.99%	86,727
Aug 26, 2025	33.47	33.80	33.23	33.29	33.29	-0.48%	22,981
Aug 22, 2025	32.98	33.69	32.98	33.45	33.45	1.52%	10,327
Aug 21, 2025	33.13	33.22	32.95	32.95	32.95	-1.20%	7,085
Aug 20, 2025	33.25	33.50	32.71	33.35	33.35	0.18%	11,914
Aug 19, 2025	34.23	34.56	33.19	33.29	33.29	-1.80%	76,985
Aug 18, 2025	34.04	34.04	33.61	33.90	33.90	-0.41%	65,808
Aug 15, 2025	33.82	34.19	33.76	34.04	34.04	0.47%	4,937
Aug 14, 2025	34.62	34.62	33.50	33.88	33.88	-1.63%	14,718
Aug 13, 2025	35.18	35.20	34.14	34.44	34.44	-0.84%	164,976
Aug 12, 2025	34.30	34.84	34.18	34.73	34.73	2.15%	11,344
Aug 11, 2025	33.87	34.57	33.77	34.00	34.00	0.38%	9,396
Aug 8, 2025	34.33	34.61	33.59	33.87	33.87	-0.29%	18,308
Aug 7, 2025	35.25	35.25	33.68	33.97	33.97	-5.64%	50,364
Aug 6, 2025	35.13	36.00	35.13	36.00	36.00	2.21%	13,761
Aug 5, 2025	36.09	36.44	35.00	35.22	35.22	-1.07%	15,123
Aug 1, 2025	35.90	36.11	35.00	35.60	35.60	-1.93%	14,793
Jul 31, 2025	37.00	37.00	36.27	36.30	36.30	-1.89%	9,924
Jul 30, 2025	36.96	37.20	36.36	37.00	37.00	-0.32%	13,696
Jul 29, 2025	37.94	38.25	36.60	37.12	37.12	-1.28%	13,090
Jul 28, 2025	37.67	37.73	37.41	37.60	37.60	0.78%	8,670
Jul 25, 2025	36.81	37.55	36.81	37.31	37.31	1.14%	4,393
Jul 24, 2025	36.85	37.32	36.80	36.89	36.89	0.24%	13,876
Jul 23, 2025	37.50	37.50	36.37	36.80	36.80	-2.49%	30,669
Jul 22, 2025	38.50	38.65	37.60	37.74	37.74	-1.69%	17,945
Jul 21, 2025	38.12	38.99	38.00	38.39	38.39	1.05%	22,434
Jul 18, 2025	37.75	38.04	37.35	37.99	37.99	1.50%	8,794
Jul 17, 2025	37.49	37.75	37.31	37.43	37.43	-0.40%	48,390
Jul 16, 2025	37.86	37.88	37.16	37.58	37.58	-0.77%	13,539