CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
434.74
-7.51 (-1.70%)
At close: May 21, 2025, 4:00 PM
427.23
-7.51 (-1.73%)
Pre-market: May 22, 2025, 8:02 AM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 436.80 | 450.67 | 432.06 | 434.74 | 434.74 | -1.70% | 4,311,937 |
| May 20, 2025 | 441.89 | 443.01 | 436.70 | 442.25 | 442.25 | -0.47% | 2,132,634 |
| May 19, 2025 | 432.43 | 445.50 | 431.69 | 444.35 | 444.35 | 1.16% | 2,015,557 |
| May 16, 2025 | 435.87 | 440.89 | 431.82 | 439.26 | 439.26 | 1.72% | 2,133,434 |
| May 15, 2025 | 423.59 | 433.86 | 422.09 | 431.84 | 431.84 | -0.94% | 2,531,937 |
| May 14, 2025 | 442.50 | 445.47 | 431.26 | 435.94 | 435.94 | -0.97% | 2,847,277 |
| May 13, 2025 | 428.21 | 448.00 | 427.00 | 440.20 | 440.20 | 2.51% | 3,734,581 |
| May 12, 2025 | 419.69 | 429.47 | 415.10 | 429.44 | 429.44 | 4.60% | 3,278,518 |
| May 9, 2025 | 418.95 | 420.00 | 404.63 | 410.57 | 410.57 | -4.21% | 4,693,342 |
| May 8, 2025 | 427.49 | 432.91 | 424.72 | 428.63 | 428.63 | 1.45% | 3,618,987 |
| May 7, 2025 | 425.42 | 429.84 | 417.06 | 422.52 | 422.52 | -4.67% | 6,679,452 |
| May 6, 2025 | 432.20 | 447.50 | 430.57 | 443.21 | 443.21 | -0.06% | 3,431,154 |
| May 5, 2025 | 436.00 | 451.15 | 435.40 | 443.47 | 443.47 | 0.66% | 3,281,015 |
| May 2, 2025 | 438.18 | 443.70 | 434.40 | 440.58 | 440.58 | 2.01% | 2,708,706 |
| May 1, 2025 | 431.51 | 439.63 | 427.75 | 431.88 | 431.88 | 0.70% | 3,080,096 |
| Apr 30, 2025 | 419.01 | 429.55 | 414.41 | 428.87 | 428.87 | -0.49% | 3,187,202 |
| Apr 29, 2025 | 424.49 | 432.37 | 423.08 | 430.99 | 430.99 | 1.87% | 2,407,095 |
| Apr 28, 2025 | 424.84 | 428.00 | 415.33 | 423.08 | 423.08 | -0.42% | 2,798,708 |
| Apr 25, 2025 | 414.69 | 425.74 | 412.60 | 424.88 | 424.88 | 2.62% | 3,335,543 |
| Apr 24, 2025 | 386.00 | 414.85 | 386.00 | 414.05 | 414.05 | 7.34% | 4,624,922 |
| Apr 23, 2025 | 382.50 | 396.31 | 382.50 | 385.75 | 385.75 | 4.70% | 3,580,631 |
| Apr 22, 2025 | 368.84 | 374.71 | 362.90 | 368.45 | 368.45 | 1.59% | 2,577,135 |
| Apr 21, 2025 | 363.80 | 372.09 | 355.66 | 362.69 | 362.69 | -3.44% | 2,904,870 |
| Apr 17, 2025 | 383.80 | 384.94 | 373.10 | 375.62 | 375.62 | -1.11% | 2,098,275 |
| Apr 16, 2025 | 386.11 | 395.35 | 373.48 | 379.84 | 379.84 | -3.30% | 4,186,650 |
| Apr 15, 2025 | 383.40 | 400.02 | 379.67 | 392.80 | 392.80 | 3.73% | 5,204,767 |
| Apr 14, 2025 | 386.96 | 389.25 | 372.82 | 378.66 | 378.66 | 0.20% | 3,047,990 |
| Apr 11, 2025 | 366.98 | 378.79 | 360.65 | 377.90 | 377.90 | 2.52% | 3,383,304 |
| Apr 10, 2025 | 369.00 | 375.99 | 354.20 | 368.61 | 368.61 | -2.49% | 4,552,610 |
| Apr 9, 2025 | 324.60 | 382.65 | 324.49 | 378.01 | 378.01 | 16.30% | 7,656,977 |
| Apr 8, 2025 | 342.71 | 351.06 | 318.38 | 325.04 | 325.04 | 0.21% | 5,300,631 |
| Apr 7, 2025 | 300.06 | 341.77 | 298.00 | 324.36 | 324.36 | 0.85% | 6,299,607 |
| Apr 4, 2025 | 328.02 | 334.05 | 310.31 | 321.63 | 321.63 | -7.42% | 7,032,804 |
| Apr 3, 2025 | 350.94 | 360.91 | 341.81 | 347.39 | 347.39 | -6.49% | 4,304,369 |
| Apr 2, 2025 | 353.16 | 376.27 | 353.03 | 371.49 | 371.49 | 2.51% | 2,472,030 |
| Apr 1, 2025 | 358.94 | 363.17 | 351.25 | 362.38 | 362.38 | 2.78% | 2,682,055 |
| Mar 31, 2025 | 345.79 | 353.64 | 337.89 | 352.58 | 352.58 | -1.27% | 3,296,995 |
| Mar 28, 2025 | 365.82 | 367.64 | 353.48 | 357.11 | 357.11 | -2.58% | 3,457,456 |
| Mar 27, 2025 | 368.72 | 371.46 | 360.28 | 366.56 | 366.56 | -1.31% | 2,666,122 |
| Mar 26, 2025 | 383.90 | 384.77 | 370.36 | 371.41 | 371.41 | -3.52% | 3,289,508 |
| Mar 25, 2025 | 378.08 | 392.69 | 377.00 | 384.95 | 384.95 | 3.30% | 4,258,391 |
| Mar 24, 2025 | 370.00 | 373.63 | 361.66 | 372.64 | 372.64 | 2.87% | 4,146,929 |
| Mar 21, 2025 | 358.91 | 372.19 | 353.03 | 362.24 | 362.24 | -1.84% | 8,119,531 |
| Mar 20, 2025 | 371.28 | 377.49 | 364.46 | 369.03 | 369.03 | -1.61% | 2,883,038 |
| Mar 19, 2025 | 366.22 | 381.26 | 362.26 | 375.05 | 375.05 | 3.28% | 4,056,608 |
| Mar 18, 2025 | 362.10 | 368.47 | 356.71 | 363.15 | 363.15 | -0.46% | 3,185,578 |
| Mar 17, 2025 | 353.00 | 370.86 | 352.57 | 364.83 | 364.83 | 3.14% | 4,255,117 |
| Mar 14, 2025 | 338.51 | 354.50 | 337.14 | 353.74 | 353.74 | 6.38% | 4,365,504 |
| Mar 13, 2025 | 346.57 | 347.84 | 330.63 | 332.53 | 332.53 | -4.10% | 4,349,585 |
| Mar 12, 2025 | 343.59 | 347.73 | 336.76 | 346.76 | 346.76 | 5.16% | 5,123,896 |