CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
439.90
+6.52 (1.50%)
Sep 12, 2025, 10:33 AM EDT - Market open
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 435.39 | 439.86 | 435.00 | 436.90 | - | 0.81% | 404,783 |
| Sep 11, 2025 | 428.25 | 438.26 | 427.10 | 433.38 | 433.38 | 2.00% | 2,411,944 |
| Sep 10, 2025 | 427.57 | 433.81 | 422.17 | 424.87 | 424.87 | 0.32% | 2,278,833 |
| Sep 9, 2025 | 428.17 | 431.01 | 420.63 | 423.51 | 423.51 | -1.06% | 2,126,813 |
| Sep 8, 2025 | 419.00 | 428.85 | 416.42 | 428.06 | 428.06 | 2.50% | 2,545,825 |
| Sep 5, 2025 | 414.07 | 418.11 | 407.06 | 417.63 | 417.63 | 1.25% | 2,169,328 |
| Sep 4, 2025 | 413.20 | 415.49 | 402.66 | 412.46 | 412.46 | -0.18% | 2,763,401 |
| Sep 3, 2025 | 412.99 | 414.48 | 404.28 | 413.20 | 413.20 | -0.07% | 3,030,691 |
| Sep 2, 2025 | 417.11 | 418.02 | 407.70 | 413.50 | 413.50 | -2.41% | 3,762,756 |
| Aug 29, 2025 | 444.87 | 448.00 | 420.39 | 423.70 | 423.70 | -4.14% | 5,485,070 |
| Aug 28, 2025 | 410.00 | 442.17 | 409.25 | 442.00 | 442.00 | 4.59% | 9,981,803 |
| Aug 27, 2025 | 421.60 | 427.42 | 419.98 | 422.61 | 422.61 | 1.20% | 8,119,591 |
| Aug 26, 2025 | 419.32 | 425.00 | 416.70 | 417.60 | 417.60 | -0.29% | 3,146,731 |
| Aug 25, 2025 | 422.61 | 426.00 | 418.53 | 418.83 | 418.83 | -0.41% | 2,413,277 |
| Aug 22, 2025 | 415.00 | 423.99 | 412.55 | 420.55 | 420.55 | 1.57% | 2,202,292 |
| Aug 21, 2025 | 417.79 | 417.93 | 413.66 | 414.06 | 414.06 | -1.22% | 1,800,410 |
| Aug 20, 2025 | 417.43 | 420.94 | 409.31 | 419.17 | 419.17 | 0.14% | 2,212,608 |
| Aug 19, 2025 | 431.00 | 436.00 | 415.90 | 418.60 | 418.60 | -1.82% | 2,786,833 |
| Aug 18, 2025 | 426.00 | 428.97 | 421.70 | 426.34 | 426.34 | -0.36% | 2,252,677 |
| Aug 15, 2025 | 425.28 | 428.93 | 423.00 | 427.90 | 427.90 | 0.72% | 2,264,392 |
| Aug 14, 2025 | 432.34 | 435.00 | 419.81 | 424.86 | 424.86 | -1.68% | 2,911,580 |
| Aug 13, 2025 | 440.00 | 442.43 | 427.86 | 432.12 | 432.12 | -0.84% | 2,461,103 |
| Aug 12, 2025 | 428.01 | 438.30 | 427.49 | 435.80 | 435.80 | 2.20% | 2,314,312 |
| Aug 11, 2025 | 423.82 | 434.00 | 419.74 | 426.43 | 426.43 | 0.46% | 2,525,352 |
| Aug 8, 2025 | 431.00 | 434.50 | 420.42 | 424.49 | 424.49 | -0.12% | 3,632,121 |
| Aug 7, 2025 | 451.69 | 451.99 | 422.00 | 425.00 | 425.00 | -5.91% | 5,710,129 |
| Aug 6, 2025 | 445.00 | 451.90 | 442.01 | 451.69 | 451.69 | 2.25% | 2,035,670 |
| Aug 5, 2025 | 454.63 | 457.80 | 438.50 | 441.75 | 441.75 | -2.88% | 3,104,579 |
| Aug 4, 2025 | 452.90 | 457.49 | 448.00 | 454.86 | 454.86 | 1.84% | 1,882,796 |
| Aug 1, 2025 | 448.95 | 454.00 | 438.09 | 446.66 | 446.66 | -1.74% | 3,014,399 |
| Jul 31, 2025 | 465.76 | 467.90 | 453.76 | 454.57 | 454.57 | -1.85% | 2,832,848 |
| Jul 30, 2025 | 463.52 | 466.68 | 453.42 | 463.15 | 463.15 | -0.51% | 2,117,492 |
| Jul 29, 2025 | 473.87 | 480.72 | 458.00 | 465.51 | 465.51 | -1.41% | 2,749,934 |
| Jul 28, 2025 | 471.00 | 476.57 | 468.00 | 472.18 | 472.18 | 0.91% | 1,825,776 |
| Jul 25, 2025 | 462.00 | 470.81 | 460.30 | 467.92 | 467.92 | 1.27% | 1,794,737 |
| Jul 24, 2025 | 463.98 | 468.50 | 460.12 | 462.03 | 462.03 | 0.11% | 2,486,054 |
| Jul 23, 2025 | 471.23 | 472.00 | 454.04 | 461.52 | 461.52 | -2.06% | 3,024,019 |
| Jul 22, 2025 | 481.50 | 485.46 | 470.00 | 471.23 | 471.23 | -2.15% | 1,975,565 |
| Jul 21, 2025 | 478.72 | 490.04 | 474.11 | 481.58 | 481.58 | 1.18% | 3,416,152 |
| Jul 18, 2025 | 472.31 | 477.26 | 465.76 | 475.96 | 475.96 | 1.30% | 2,903,393 |
| Jul 17, 2025 | 470.35 | 474.31 | 466.94 | 469.83 | 469.83 | -0.13% | 2,256,634 |
| Jul 16, 2025 | 475.82 | 476.65 | 464.84 | 470.45 | 470.45 | -0.60% | 1,982,938 |
| Jul 15, 2025 | 479.09 | 480.72 | 470.52 | 473.28 | 473.28 | -0.61% | 2,529,124 |
| Jul 14, 2025 | 466.82 | 480.72 | 463.50 | 476.18 | 476.18 | -0.47% | 3,340,484 |
| Jul 11, 2025 | 488.00 | 489.33 | 477.47 | 478.45 | 478.45 | -1.78% | 3,384,366 |
| Jul 10, 2025 | 512.99 | 514.50 | 486.57 | 487.11 | 487.11 | -5.14% | 4,188,515 |
| Jul 9, 2025 | 512.00 | 513.92 | 507.04 | 513.51 | 513.51 | 1.14% | 1,869,298 |
| Jul 8, 2025 | 507.64 | 509.39 | 497.74 | 507.71 | 507.71 | 0.45% | 2,143,326 |
| Jul 7, 2025 | 507.70 | 508.16 | 498.91 | 505.46 | 505.46 | -1.68% | 3,269,395 |
| Jul 3, 2025 | 499.99 | 517.98 | 499.99 | 514.10 | 514.10 | 3.63% | 2,654,026 |