CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
509.50
+24.88 (5.13%)
Oct 8, 2025, 3:58 PM EDT - Market open
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 491.77 | 508.85 | 490.33 | 508.12 | - | 4.85% | 2,770,766 |
| Oct 7, 2025 | 497.00 | 497.86 | 476.52 | 484.62 | 484.62 | -2.28% | 2,857,539 |
| Oct 6, 2025 | 495.51 | 503.50 | 494.38 | 495.95 | 495.95 | 1.24% | 1,949,372 |
| Oct 3, 2025 | 499.84 | 501.87 | 486.30 | 489.88 | 489.88 | -1.39% | 1,983,465 |
| Oct 2, 2025 | 501.23 | 502.27 | 492.35 | 496.80 | 496.80 | -0.63% | 2,588,818 |
| Oct 1, 2025 | 487.75 | 500.84 | 485.36 | 499.96 | 499.96 | 1.95% | 2,512,377 |
| Sep 30, 2025 | 486.42 | 490.88 | 479.25 | 490.38 | 490.38 | 0.40% | 2,288,164 |
| Sep 29, 2025 | 486.42 | 490.50 | 482.65 | 488.45 | 488.45 | 1.46% | 2,197,885 |
| Sep 26, 2025 | 472.10 | 483.70 | 470.29 | 481.42 | 481.42 | 1.76% | 2,359,725 |
| Sep 25, 2025 | 476.90 | 481.55 | 469.00 | 473.09 | 473.09 | -0.68% | 2,714,770 |
| Sep 24, 2025 | 482.39 | 486.96 | 474.48 | 476.33 | 476.33 | -1.61% | 2,218,240 |
| Sep 23, 2025 | 493.14 | 495.06 | 481.10 | 484.10 | 484.10 | -1.83% | 2,734,547 |
| Sep 22, 2025 | 496.00 | 500.30 | 486.33 | 493.14 | 493.14 | -1.87% | 3,875,367 |
| Sep 19, 2025 | 499.00 | 507.20 | 495.81 | 502.55 | 502.55 | -0.02% | 7,092,821 |
| Sep 18, 2025 | 468.93 | 504.22 | 462.12 | 502.63 | 502.63 | 12.82% | 10,120,450 |
| Sep 17, 2025 | 445.00 | 454.00 | 434.34 | 445.50 | 445.50 | 0.12% | 3,872,820 |
| Sep 16, 2025 | 444.80 | 448.32 | 434.80 | 444.98 | 444.98 | 0.05% | 2,908,043 |
| Sep 15, 2025 | 441.58 | 448.87 | 436.75 | 444.77 | 444.77 | 1.99% | 2,879,358 |
| Sep 12, 2025 | 435.39 | 443.00 | 435.00 | 436.10 | 436.10 | 0.63% | 2,764,705 |
| 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 |