CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
431.88
+3.01 (0.70%)
At close: May 1, 2025, 4:00 PM
431.90
+0.02 (0.00%)
After-hours: May 1, 2025, 4:25 PM EDT

CrowdStrike Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2025431.51439.63427.75431.88431.880.70%3,043,700
Apr 30, 2025419.01429.55414.41428.87428.87-0.49%3,187,202
Apr 29, 2025424.49432.37423.08430.99430.991.87%2,407,095
Apr 28, 2025424.84428.00415.33423.08423.08-0.42%2,798,708
Apr 25, 2025414.69425.74412.60424.88424.882.62%3,335,543
Apr 24, 2025386.00414.85386.00414.05414.057.34%4,624,922
Apr 23, 2025382.50396.31382.50385.75385.754.70%3,580,631
Apr 22, 2025368.84374.71362.90368.45368.451.59%2,577,135
Apr 21, 2025363.80372.09355.66362.69362.69-3.44%2,904,870
Apr 17, 2025383.80384.94373.10375.62375.62-1.11%2,098,275
Apr 16, 2025386.11395.35373.48379.84379.84-3.30%4,186,650
Apr 15, 2025383.40400.02379.67392.80392.803.73%5,204,767
Apr 14, 2025386.96389.25372.82378.66378.660.20%3,047,990
Apr 11, 2025366.98378.79360.65377.90377.902.52%3,383,304
Apr 10, 2025369.00375.99354.20368.61368.61-2.49%4,552,610
Apr 9, 2025324.60382.65324.49378.01378.0116.30%7,656,977
Apr 8, 2025342.71351.06318.38325.04325.040.21%5,300,631
Apr 7, 2025300.06341.77298.00324.36324.360.85%6,299,607
Apr 4, 2025328.02334.05310.31321.63321.63-7.42%7,032,804
Apr 3, 2025350.94360.91341.81347.39347.39-6.49%4,304,369
Apr 2, 2025353.16376.27353.03371.49371.492.51%2,472,030
Apr 1, 2025358.94363.17351.25362.38362.382.78%2,682,055
Mar 31, 2025345.79353.64337.89352.58352.58-1.27%3,296,995
Mar 28, 2025365.82367.64353.48357.11357.11-2.58%3,457,456
Mar 27, 2025368.72371.46360.28366.56366.56-1.31%2,666,122
Mar 26, 2025383.90384.77370.36371.41371.41-3.52%3,289,508
Mar 25, 2025378.08392.69377.00384.95384.953.30%4,258,391
Mar 24, 2025370.00373.63361.66372.64372.642.87%4,146,929
Mar 21, 2025358.91372.19353.03362.24362.24-1.84%8,119,531
Mar 20, 2025371.28377.49364.46369.03369.03-1.61%2,883,038
Mar 19, 2025366.22381.26362.26375.05375.053.28%4,056,608
Mar 18, 2025362.10368.47356.71363.15363.15-0.46%3,185,578
Mar 17, 2025353.00370.86352.57364.83364.833.14%4,255,117
Mar 14, 2025338.51354.50337.14353.74353.746.38%4,365,504
Mar 13, 2025346.57347.84330.63332.53332.53-4.10%4,349,585
Mar 12, 2025343.59347.73336.76346.76346.765.16%5,123,896
Mar 11, 2025310.41339.00308.00329.75329.756.76%8,352,494
Mar 10, 2025322.65323.95303.79308.86308.86-7.39%6,920,336
Mar 7, 2025344.56347.73318.04333.50333.50-4.09%6,869,351
Mar 6, 2025356.58371.72345.82347.73347.73-4.85%5,613,653
Mar 5, 2025361.68367.32343.00365.44365.44-6.34%15,958,069
Mar 4, 2025376.98396.16370.58390.16390.161.94%8,045,095
Mar 3, 2025399.00404.60378.34382.73382.73-1.78%5,065,041
Feb 28, 2025379.00390.52377.38389.66389.662.48%3,773,054
Feb 27, 2025401.64406.53380.00380.24380.24-3.63%3,223,079
Feb 26, 2025384.69401.70381.75394.56394.563.90%3,431,516
Feb 25, 2025387.27389.00369.31379.75379.75-3.06%4,503,796
Feb 24, 2025405.49405.90382.34391.72391.72-3.68%5,384,438
Feb 21, 2025428.86433.23404.54406.68406.68-6.75%5,598,247
Feb 20, 2025441.92442.73418.31436.14436.14-3.11%4,768,919