CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.84	30.20	28.77	29.90	29.90	4.88%	65,143
Feb 25, 2026	27.50	28.70	27.26	28.51	28.51	3.60%	65,268
Feb 24, 2026	27.44	28.10	27.16	27.52	27.52	-0.33%	118,439
Feb 23, 2026	30.20	30.20	26.98	27.61	27.61	-9.77%	68,790
Feb 20, 2026	32.96	33.72	30.45	30.60	30.60	-7.19%	61,033
Feb 19, 2026	32.92	33.27	32.61	32.97	32.97	0.92%	12,428
Feb 18, 2026	32.30	33.08	31.76	32.67	32.67	0.34%	18,731
Feb 17, 2026	33.44	33.44	31.50	32.56	32.56	-3.61%	19,839
Feb 13, 2026	32.59	34.00	32.59	33.78	33.78	4.48%	12,308
Feb 12, 2026	32.90	32.90	31.71	32.33	32.33	-0.83%	12,407
Feb 11, 2026	32.58	32.66	31.98	32.60	32.60	0.31%	2,339
Feb 10, 2026	31.80	32.92	31.62	32.50	32.50	1.15%	34,149
Feb 9, 2026	31.15	32.27	30.43	32.13	32.13	3.31%	27,313
Feb 6, 2026	30.33	31.13	29.81	31.10	31.10	5.10%	78,589
Feb 5, 2026	32.65	32.65	29.46	29.59	29.59	-9.37%	63,734
Feb 4, 2026	32.49	33.12	31.65	32.65	32.65	-1.66%	27,292
Feb 3, 2026	34.05	34.10	32.65	33.20	33.20	-3.63%	20,456
Feb 2, 2026	34.72	35.15	34.25	34.45	34.45	-0.66%	9,628
Jan 30, 2026	34.68	35.17	34.48	34.68	34.68	-0.89%	24,215
Jan 29, 2026	36.30	36.30	34.00	34.99	34.99	-5.15%	27,599
Jan 28, 2026	37.64	38.20	36.89	36.89	36.89	-1.63%	63,212
Jan 27, 2026	37.74	38.16	37.27	37.50	37.50	1.54%	10,478
Jan 26, 2026	35.72	36.95	35.63	36.93	36.93	3.59%	12,861
Jan 23, 2026	35.63	36.10	35.60	35.65	35.65	-0.20%	4,452
Jan 22, 2026	35.67	35.72	35.18	35.72	35.72	1.80%	4,498
Jan 21, 2026	34.84	35.79	34.60	35.09	35.09	0.72%	7,995
Jan 20, 2026	35.00	35.20	34.70	34.84	34.84	-1.22%	21,113
Jan 19, 2026	35.73	35.73	35.09	35.27	35.27	-1.51%	3,133
Jan 16, 2026	36.04	36.10	34.98	35.81	35.81	0.87%	9,952
Jan 15, 2026	36.51	36.90	35.50	35.50	35.50	-2.23%	6,743
Jan 14, 2026	36.65	37.50	35.73	36.31	36.31	-1.52%	20,763
Jan 13, 2026	36.88	37.30	36.35	36.87	36.87	0.11%	35,957
Jan 12, 2026	36.37	36.84	36.37	36.83	36.83	-0.86%	24,689
Jan 9, 2026	37.00	37.48	36.80	37.15	37.15	1.56%	9,322
Jan 8, 2026	37.77	37.77	36.35	36.58	36.58	-3.12%	12,612
Jan 7, 2026	36.53	38.32	36.53	37.76	37.76	4.37%	38,288
Jan 6, 2026	36.00	36.23	35.67	36.18	36.18	0.50%	7,130
Jan 5, 2026	36.07	36.58	35.93	36.00	36.00	0.73%	133,837
Jan 2, 2026	37.04	37.04	35.44	35.74	35.74	-3.41%	37,215
Dec 31, 2025	37.43	37.43	37.00	37.00	37.00	-1.44%	3,748
Dec 30, 2025	37.42	37.65	37.42	37.54	37.54	-0.11%	6,214
Dec 29, 2025	38.00	38.09	37.50	37.58	37.58	-0.37%	4,713
Dec 24, 2025	37.72	37.72	37.72	37.72	37.72	-0.11%	245
Dec 23, 2025	37.97	38.03	37.44	37.76	37.76	-1.02%	12,908
Dec 22, 2025	37.88	38.26	37.65	38.15	38.15	0.45%	4,953
Dec 19, 2025	38.00	38.53	37.95	37.98	37.98	2.37%	7,391
Dec 17, 2025	38.53	38.61	37.08	37.10	37.10	-4.23%	35,313
Dec 16, 2025	38.60	38.75	38.10	38.74	38.74	0.62%	15,560
Dec 15, 2025	40.02	40.07	38.50	38.50	38.50	-3.41%	42,224
Dec 12, 2025	40.40	40.62	39.36	39.86	39.86	-2.06%	57,917