CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
377.98
+11.57 (3.16%)
At close: Jan 22, 2025, 4:00 PM
377.20
-0.78 (-0.21%)
After-hours: Jan 22, 2025, 7:51 PM EST
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 368.76 | 381.49 | 363.00 | 377.98 | 377.98 | 3.16% | 3,608,945 |
| Jan 21, 2025 | 360.87 | 370.00 | 358.30 | 366.41 | 366.41 | 2.64% | 2,686,011 |
| Jan 17, 2025 | 370.14 | 370.95 | 349.55 | 357.00 | 357.00 | -1.76% | 4,869,940 |
| Jan 16, 2025 | 366.26 | 369.02 | 360.66 | 363.38 | 363.38 | 0.38% | 2,444,894 |
| Jan 15, 2025 | 355.00 | 365.27 | 352.96 | 362.02 | 362.02 | 4.02% | 2,882,115 |
| Jan 14, 2025 | 345.00 | 351.97 | 343.25 | 348.04 | 348.04 | 1.93% | 2,535,250 |
| Jan 13, 2025 | 342.87 | 345.17 | 335.55 | 341.46 | 341.46 | -2.12% | 3,337,895 |
| Jan 10, 2025 | 354.91 | 354.91 | 343.99 | 348.84 | 348.84 | -2.75% | 2,831,718 |
| Jan 8, 2025 | 356.19 | 365.07 | 351.31 | 358.72 | 358.72 | -0.34% | 2,549,795 |
| Jan 7, 2025 | 366.06 | 370.37 | 354.13 | 359.93 | 359.93 | -1.76% | 2,646,820 |
| Jan 6, 2025 | 362.50 | 368.39 | 356.03 | 366.36 | 366.36 | 2.04% | 2,899,168 |
| Jan 3, 2025 | 349.23 | 359.69 | 348.00 | 359.02 | 359.02 | 3.36% | 2,663,914 |
| Jan 2, 2025 | 346.52 | 350.50 | 341.04 | 347.34 | 347.34 | 1.51% | 2,716,738 |
| Dec 31, 2024 | 351.86 | 351.86 | 339.72 | 342.16 | 342.16 | -2.05% | 2,237,245 |
| Dec 30, 2024 | 347.61 | 352.88 | 344.34 | 349.31 | 349.31 | -1.60% | 2,465,392 |
| Dec 27, 2024 | 361.15 | 361.92 | 349.85 | 354.99 | 354.99 | -2.76% | 3,345,360 |
| Dec 26, 2024 | 365.75 | 366.64 | 361.94 | 365.08 | 365.08 | -0.19% | 1,232,424 |
| Dec 24, 2024 | 361.07 | 366.00 | 359.26 | 365.79 | 365.79 | 1.19% | 1,289,659 |
| Dec 23, 2024 | 358.49 | 365.73 | 354.23 | 361.50 | 361.50 | -0.22% | 2,752,298 |
| Dec 20, 2024 | 347.00 | 365.44 | 345.05 | 362.29 | 362.29 | 3.21% | 5,221,067 |
| Dec 19, 2024 | 364.93 | 365.00 | 349.75 | 351.03 | 351.03 | 0.53% | 4,375,857 |
| Dec 18, 2024 | 376.42 | 379.18 | 345.47 | 349.18 | 349.18 | -7.24% | 4,824,419 |
| Dec 17, 2024 | 386.75 | 388.00 | 373.24 | 376.42 | 376.42 | -3.03% | 3,889,972 |
| Dec 16, 2024 | 368.76 | 389.00 | 364.89 | 388.20 | 388.20 | 5.48% | 5,181,794 |
| Dec 13, 2024 | 366.00 | 370.29 | 361.52 | 368.02 | 368.02 | 0.69% | 3,119,049 |
| Dec 12, 2024 | 360.47 | 365.84 | 357.55 | 365.50 | 365.50 | 0.70% | 2,189,780 |
| Dec 11, 2024 | 348.19 | 364.90 | 348.19 | 362.97 | 362.97 | 4.67% | 3,528,865 |
| Dec 10, 2024 | 353.60 | 357.26 | 344.60 | 346.78 | 346.78 | -1.93% | 2,419,344 |
| Dec 9, 2024 | 365.65 | 366.59 | 351.77 | 353.60 | 353.60 | -3.30% | 2,852,556 |
| Dec 6, 2024 | 364.00 | 371.27 | 360.99 | 365.65 | 365.65 | 0.22% | 3,238,116 |
| Dec 5, 2024 | 361.20 | 366.25 | 358.60 | 364.84 | 364.84 | 0.19% | 3,191,231 |
| Dec 4, 2024 | 353.10 | 366.44 | 348.50 | 364.16 | 364.16 | 4.06% | 5,063,900 |
| Dec 3, 2024 | 345.00 | 351.95 | 343.40 | 349.95 | 349.95 | 0.91% | 3,581,893 |
| Dec 2, 2024 | 344.90 | 354.34 | 336.56 | 346.80 | 346.80 | 0.24% | 5,465,262 |
| Nov 29, 2024 | 349.50 | 350.16 | 344.72 | 345.97 | 345.97 | -0.47% | 2,425,516 |
| Nov 27, 2024 | 359.22 | 359.22 | 340.52 | 347.59 | 347.59 | -4.59% | 10,807,689 |
| Nov 26, 2024 | 363.00 | 367.35 | 359.25 | 364.30 | 364.30 | 0.17% | 6,951,313 |
| Nov 25, 2024 | 375.00 | 377.42 | 360.78 | 363.68 | 363.68 | -2.30% | 5,022,833 |
| Nov 22, 2024 | 359.68 | 372.56 | 357.95 | 372.26 | 372.26 | 4.11% | 3,442,549 |
| Nov 21, 2024 | 354.50 | 362.40 | 351.50 | 357.55 | 357.55 | 2.11% | 4,553,885 |
| Nov 20, 2024 | 357.31 | 357.31 | 344.47 | 350.15 | 350.15 | -0.89% | 2,499,882 |
| Nov 19, 2024 | 341.54 | 354.34 | 338.53 | 353.29 | 353.29 | 3.01% | 3,169,518 |
| Nov 18, 2024 | 339.97 | 347.30 | 336.75 | 342.97 | 342.97 | 1.85% | 2,386,916 |
| Nov 15, 2024 | 340.40 | 343.01 | 332.75 | 336.75 | 336.75 | -2.21% | 3,460,547 |
| Nov 14, 2024 | 347.89 | 351.09 | 343.53 | 344.36 | 344.36 | -1.01% | 2,582,053 |
| Nov 13, 2024 | 345.60 | 359.45 | 344.09 | 347.88 | 347.88 | 1.28% | 4,745,735 |
| Nov 12, 2024 | 339.81 | 343.89 | 336.53 | 343.50 | 343.50 | 0.32% | 3,183,733 |
| Nov 11, 2024 | 334.00 | 342.79 | 331.88 | 342.42 | 342.42 | 3.75% | 3,345,408 |
| Nov 8, 2024 | 330.55 | 333.15 | 323.24 | 330.03 | 330.03 | -0.23% | 2,845,710 |
| Nov 7, 2024 | 322.50 | 333.22 | 320.45 | 330.78 | 330.78 | 3.37% | 3,575,191 |
| Nov 6, 2024 | 317.17 | 324.66 | 316.75 | 320.00 | 320.00 | 4.04% | 4,227,701 |
| Nov 5, 2024 | 300.00 | 308.89 | 298.62 | 307.58 | 307.58 | 2.91% | 2,259,972 |
| Nov 4, 2024 | 300.52 | 302.93 | 295.08 | 298.88 | 298.88 | -1.40% | 2,321,877 |
| Nov 1, 2024 | 296.79 | 304.38 | 295.71 | 303.13 | 303.13 | 2.11% | 2,975,940 |
| Oct 31, 2024 | 306.12 | 307.41 | 294.68 | 296.87 | 296.87 | -3.44% | 3,475,702 |
| Oct 30, 2024 | 311.50 | 315.48 | 307.14 | 307.45 | 307.45 | -1.12% | 2,083,756 |
| Oct 29, 2024 | 303.24 | 313.15 | 300.40 | 310.94 | 310.94 | 3.19% | 3,454,798 |
| Oct 28, 2024 | 301.15 | 305.00 | 295.31 | 301.32 | 301.32 | 0.23% | 3,464,812 |
| Oct 25, 2024 | 305.22 | 311.35 | 295.13 | 300.62 | 300.62 | -1.26% | 6,045,774 |
| Oct 24, 2024 | 302.11 | 305.91 | 301.00 | 304.47 | 304.47 | 1.73% | 1,980,863 |
| Oct 23, 2024 | 307.14 | 308.07 | 298.32 | 299.30 | 299.30 | -2.99% | 3,102,929 |
| Oct 22, 2024 | 309.00 | 311.56 | 304.26 | 308.51 | 308.51 | -0.34% | 2,259,224 |
| Oct 21, 2024 | 309.66 | 317.00 | 308.11 | 309.55 | 309.55 | -0.19% | 3,293,498 |
| Oct 18, 2024 | 310.34 | 313.88 | 306.81 | 310.15 | 310.15 | -0.06% | 2,897,118 |
| Oct 17, 2024 | 310.00 | 313.74 | 306.24 | 310.34 | 310.34 | 1.34% | 3,078,372 |
| Oct 16, 2024 | 303.85 | 307.21 | 299.27 | 306.24 | 306.24 | 1.30% | 2,889,214 |
| Oct 15, 2024 | 309.55 | 310.52 | 300.69 | 302.31 | 302.31 | -2.64% | 3,765,376 |
| Oct 14, 2024 | 321.57 | 323.94 | 309.60 | 310.52 | 310.52 | -3.03% | 4,474,222 |
| Oct 11, 2024 | 314.92 | 322.59 | 313.00 | 320.21 | 320.21 | 1.68% | 4,606,840 |
| Oct 10, 2024 | 297.72 | 315.53 | 297.00 | 314.92 | 314.92 | 5.56% | 7,859,939 |
| Oct 9, 2024 | 293.74 | 298.77 | 292.50 | 298.34 | 298.34 | 1.82% | 2,534,356 |
| Oct 8, 2024 | 287.88 | 295.25 | 286.78 | 293.01 | 293.01 | 2.10% | 2,886,340 |
| Oct 7, 2024 | 291.00 | 293.00 | 285.79 | 286.97 | 286.97 | -1.80% | 2,314,277 |
| Oct 4, 2024 | 288.16 | 292.56 | 283.80 | 292.24 | 292.24 | 2.99% | 3,121,193 |
| Oct 3, 2024 | 279.00 | 286.90 | 278.56 | 283.75 | 283.75 | 1.25% | 3,336,433 |
| Oct 2, 2024 | 274.89 | 282.15 | 274.86 | 280.24 | 280.24 | 1.85% | 2,592,597 |
| Oct 1, 2024 | 282.26 | 282.97 | 272.67 | 275.15 | 275.15 | -1.90% | 3,122,617 |
| Sep 30, 2024 | 284.00 | 285.41 | 278.20 | 280.47 | 280.47 | -1.89% | 2,857,467 |
| Sep 27, 2024 | 283.80 | 286.45 | 281.15 | 285.86 | 285.86 | 1.56% | 2,896,384 |
| Sep 26, 2024 | 291.25 | 292.38 | 277.88 | 281.48 | 281.48 | -1.74% | 4,532,124 |
| Sep 25, 2024 | 290.00 | 291.73 | 285.54 | 286.47 | 286.47 | -0.72% | 2,953,459 |
| Sep 24, 2024 | 294.89 | 295.40 | 285.28 | 288.54 | 288.54 | -1.57% | 4,110,711 |
| Sep 23, 2024 | 297.78 | 302.16 | 292.57 | 293.14 | 293.14 | -2.24% | 5,519,314 |
| Sep 20, 2024 | 284.13 | 300.45 | 283.88 | 299.85 | 299.85 | 8.10% | 17,875,087 |
| Sep 19, 2024 | 276.00 | 283.99 | 273.75 | 277.38 | 277.38 | 3.84% | 6,219,013 |
| Sep 18, 2024 | 269.49 | 272.02 | 263.45 | 267.12 | 267.12 | -0.60% | 3,178,616 |
| Sep 17, 2024 | 270.20 | 272.40 | 267.32 | 268.72 | 268.72 | 0.34% | 2,775,360 |
| Sep 16, 2024 | 260.77 | 270.05 | 259.35 | 267.81 | 267.81 | 3.35% | 3,698,598 |
| Sep 13, 2024 | 257.00 | 261.58 | 256.00 | 259.13 | 259.13 | 0.79% | 2,133,928 |
| Sep 12, 2024 | 255.68 | 258.38 | 252.48 | 257.10 | 257.10 | 1.41% | 2,650,377 |
| Sep 11, 2024 | 247.73 | 254.58 | 242.25 | 253.53 | 253.53 | 2.34% | 2,666,064 |
| Sep 10, 2024 | 248.75 | 250.33 | 243.55 | 247.74 | 247.74 | 0.47% | 2,199,249 |
| Sep 9, 2024 | 249.12 | 249.50 | 244.17 | 246.58 | 246.58 | 0.08% | 3,198,183 |
| Sep 6, 2024 | 255.80 | 257.40 | 244.49 | 246.39 | 246.39 | -3.92% | 4,320,084 |
| Sep 5, 2024 | 255.40 | 259.00 | 252.67 | 256.43 | 256.43 | -1.11% | 3,928,010 |
| Sep 4, 2024 | 260.44 | 267.20 | 258.41 | 259.32 | 259.32 | -2.73% | 4,336,415 |
| Sep 3, 2024 | 275.78 | 277.51 | 265.29 | 266.60 | 266.60 | -3.85% | 5,503,169 |
| Aug 30, 2024 | 277.78 | 284.11 | 273.35 | 277.28 | 277.28 | 2.07% | 6,616,984 |
| Aug 29, 2024 | 262.01 | 285.73 | 261.33 | 271.67 | 271.67 | 2.83% | 13,100,246 |
| Aug 28, 2024 | 269.80 | 270.72 | 261.48 | 264.20 | 264.20 | -2.09% | 7,072,615 |