CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
543.01
+4.33 (0.80%)
At close: Oct 31, 2025, 4:00 PM EDT
542.67
-0.34 (-0.06%)
After-hours: Oct 31, 2025, 7:04 PM EDT

CrowdStrike Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025542.41549.50537.30543.01543.010.80%1,869,743
Oct 30, 2025543.11549.98534.11538.68538.68-1.25%1,954,873
Oct 29, 2025541.00549.00533.30545.50545.50-0.26%1,780,648
Oct 28, 2025536.81553.64535.98546.94546.943.25%3,367,427
Oct 27, 2025532.54534.34525.24529.70529.700.45%1,932,155
Oct 24, 2025528.80535.52521.87527.32527.321.02%2,550,453
Oct 23, 2025499.98522.43499.98521.98521.984.37%3,147,287
Oct 22, 2025502.68505.36491.67500.11500.11-0.76%1,682,027
Oct 21, 2025501.24507.60498.35503.95503.950.07%1,440,884
Oct 20, 2025486.53504.45486.45503.61503.613.91%2,820,084
Oct 17, 2025478.02486.00475.42484.65484.650.50%1,926,820
Oct 16, 2025489.73498.31475.39482.23482.23-1.39%2,174,003
Oct 15, 2025494.00495.50484.78489.02489.020.02%1,730,819
Oct 14, 2025500.10500.54487.59488.94488.94-3.87%2,768,511
Oct 13, 2025501.15511.18497.50508.61508.613.03%2,340,568
Oct 10, 2025509.00517.41493.29493.66493.66-3.04%3,142,612
Oct 9, 2025509.95511.46501.90509.13509.13-0.16%2,203,791
Oct 8, 2025491.77510.00490.33509.95509.955.23%3,617,547
Oct 7, 2025497.00497.86476.52484.62484.62-2.28%2,857,539
Oct 6, 2025495.51503.50494.38495.95495.951.24%1,949,372
Oct 3, 2025499.84501.87486.30489.88489.88-1.39%1,983,465
Oct 2, 2025501.23502.27492.35496.80496.80-0.63%2,588,818
Oct 1, 2025487.75500.84485.36499.96499.961.95%2,512,377
Sep 30, 2025486.42490.88479.25490.38490.380.40%2,288,164
Sep 29, 2025486.42490.50482.65488.45488.451.46%2,197,885
Sep 26, 2025472.10483.70470.29481.42481.421.76%2,359,725
Sep 25, 2025476.90481.55469.00473.09473.09-0.68%2,714,770
Sep 24, 2025482.39486.96474.48476.33476.33-1.61%2,218,240
Sep 23, 2025493.14495.06481.10484.10484.10-1.83%2,734,547
Sep 22, 2025496.00500.30486.33493.14493.14-1.87%3,875,367
Sep 19, 2025499.00507.20495.81502.55502.55-0.02%7,092,821
Sep 18, 2025468.93504.22462.12502.63502.6312.82%10,120,450
Sep 17, 2025445.00454.00434.34445.50445.500.12%3,872,820
Sep 16, 2025444.80448.32434.80444.98444.980.05%2,908,043
Sep 15, 2025441.58448.87436.75444.77444.771.99%2,879,358
Sep 12, 2025435.39443.00435.00436.10436.100.63%2,764,705
Sep 11, 2025428.25438.26427.10433.38433.382.00%2,411,944
Sep 10, 2025427.57433.81422.17424.87424.870.32%2,278,833
Sep 9, 2025428.17431.01420.63423.51423.51-1.06%2,126,813
Sep 8, 2025419.00428.85416.42428.06428.062.50%2,545,825
Sep 5, 2025414.07418.11407.06417.63417.631.25%2,169,328
Sep 4, 2025413.20415.49402.66412.46412.46-0.18%2,763,401
Sep 3, 2025412.99414.48404.28413.20413.20-0.07%3,030,691
Sep 2, 2025417.11418.02407.70413.50413.50-2.41%3,762,756
Aug 29, 2025444.87448.00420.39423.70423.70-4.14%5,485,070
Aug 28, 2025410.00442.17409.25442.00442.004.59%9,981,803
Aug 27, 2025421.60427.42419.98422.61422.611.20%8,119,591
Aug 26, 2025419.32425.00416.70417.60417.60-0.29%3,146,731
Aug 25, 2025422.61426.00418.53418.83418.83-0.41%2,413,277
Aug 22, 2025415.00423.99412.55420.55420.551.57%2,202,292