CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	41.87	42.77	41.24	42.70	42.70	1.11%	38,696
Nov 6, 2025	41.68	42.67	41.00	42.23	42.23	-0.14%	36,624
Nov 5, 2025	42.16	42.32	41.74	42.29	42.29	0.21%	36,047
Nov 4, 2025	42.63	43.38	42.12	42.20	42.20	-2.90%	39,876
Nov 3, 2025	43.60	44.00	43.28	43.46	43.46	0.63%	20,473
Oct 31, 2025	42.75	43.40	42.68	43.19	43.19	1.03%	5,228
Oct 30, 2025	43.17	43.50	42.37	42.75	42.75	-1.22%	18,819
Oct 29, 2025	43.07	43.43	42.50	43.28	43.28	0.02%	44,002
Oct 28, 2025	42.35	43.73	42.35	43.27	43.27	3.02%	49,958
Oct 27, 2025	42.08	42.33	41.74	42.00	42.00	0.38%	35,475
Oct 24, 2025	41.83	42.43	41.50	41.84	41.84	0.94%	87,605
Oct 23, 2025	39.69	41.45	39.69	41.45	41.45	4.25%	49,488
Oct 22, 2025	39.76	39.80	39.20	39.76	39.76	-0.62%	13,065
Oct 21, 2025	39.62	40.07	39.62	40.01	40.01	0.13%	15,208
Oct 20, 2025	38.68	39.96	38.68	39.96	39.96	3.98%	15,492
Oct 17, 2025	37.79	38.47	37.78	38.43	38.43	0.58%	34,724
Oct 16, 2025	39.06	39.37	37.75	38.21	38.21	-1.32%	15,113
Oct 15, 2025	39.28	39.29	38.43	38.72	38.72	-0.10%	10,054
Oct 14, 2025	39.76	39.76	38.71	38.76	38.76	-0.92%	23,819
Oct 10, 2025	40.51	40.97	39.12	39.12	39.12	-3.10%	38,293
Oct 9, 2025	40.17	40.52	39.93	40.37	40.37	-0.27%	8,790
Oct 8, 2025	38.81	40.48	38.81	40.48	40.48	5.42%	20,617
Oct 7, 2025	39.34	39.37	37.90	38.40	38.40	-2.39%	9,577
Oct 6, 2025	39.54	39.82	39.33	39.34	39.34	0.90%	11,056
Oct 3, 2025	39.69	39.69	38.73	38.99	38.99	-1.09%	9,988
Oct 2, 2025	39.85	39.85	39.12	39.42	39.42	-0.76%	7,955
Oct 1, 2025	39.19	39.72	38.90	39.72	39.72	2.08%	7,890
Sep 30, 2025	38.78	38.91	38.25	38.91	38.91	0.28%	14,504
Sep 29, 2025	38.51	38.85	38.46	38.80	38.80	1.60%	12,687
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