CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
504.78
-12.87 (-2.49%)
At close: Dec 12, 2025, 4:00 PM EST
504.50
-0.28 (-0.06%)
After-hours: Dec 12, 2025, 7:59 PM EST
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 516.41 | 517.44 | 498.76 | 504.78 | 504.78 | -2.49% | 2,607,437 |
| Dec 11, 2025 | 516.67 | 528.19 | 512.51 | 517.65 | 517.65 | -0.36% | 1,949,446 |
| Dec 10, 2025 | 516.00 | 521.61 | 504.54 | 519.54 | 519.54 | 0.30% | 2,313,978 |
| Dec 9, 2025 | 512.23 | 529.90 | 511.73 | 517.98 | 517.98 | 0.54% | 2,009,735 |
| Dec 8, 2025 | 513.00 | 520.30 | 508.90 | 515.19 | 515.19 | 0.62% | 1,630,690 |
| Dec 5, 2025 | 516.14 | 526.89 | 508.32 | 512.03 | 512.03 | -0.21% | 2,600,254 |
| Dec 4, 2025 | 523.91 | 525.27 | 510.26 | 513.12 | 513.12 | -2.11% | 2,465,822 |
| Dec 3, 2025 | 497.99 | 525.00 | 486.30 | 524.17 | 524.17 | 1.48% | 5,570,024 |
| Dec 2, 2025 | 513.47 | 521.00 | 507.00 | 516.55 | 516.55 | 2.46% | 5,055,263 |
| Dec 1, 2025 | 503.22 | 506.74 | 495.01 | 504.13 | 504.13 | -0.99% | 2,058,590 |
| Nov 28, 2025 | 505.37 | 510.69 | 501.94 | 509.16 | 509.16 | 1.52% | 1,018,908 |
| Nov 26, 2025 | 513.00 | 515.00 | 497.00 | 501.54 | 501.54 | -2.11% | 2,213,823 |
| Nov 25, 2025 | 503.70 | 513.71 | 493.01 | 512.34 | 512.34 | 1.09% | 1,652,226 |
| Nov 24, 2025 | 498.16 | 509.19 | 494.03 | 506.82 | 506.82 | 3.29% | 2,649,180 |
| Nov 21, 2025 | 497.91 | 501.00 | 477.55 | 490.67 | 490.67 | -2.12% | 3,063,709 |
| Nov 20, 2025 | 532.56 | 539.32 | 500.13 | 501.31 | 501.31 | -3.70% | 2,483,052 |
| Nov 19, 2025 | 513.37 | 525.98 | 509.29 | 520.59 | 520.59 | 1.35% | 1,521,925 |
| Nov 18, 2025 | 524.82 | 531.33 | 513.00 | 513.67 | 513.67 | -3.04% | 2,572,967 |
| Nov 17, 2025 | 537.00 | 540.67 | 526.58 | 529.78 | 529.78 | -1.45% | 1,395,272 |
| Nov 14, 2025 | 522.47 | 544.04 | 509.05 | 537.55 | 537.55 | 1.47% | 1,942,297 |
| Nov 13, 2025 | 540.99 | 543.85 | 526.14 | 529.78 | 529.78 | -2.95% | 2,406,019 |
| Nov 12, 2025 | 561.10 | 566.90 | 545.00 | 545.86 | 545.86 | -1.95% | 1,991,475 |
| Nov 11, 2025 | 555.22 | 558.50 | 551.21 | 556.73 | 556.73 | -0.14% | 1,355,764 |
| Nov 10, 2025 | 547.82 | 558.98 | 544.25 | 557.53 | 557.53 | 3.28% | 2,164,548 |
| Nov 7, 2025 | 526.66 | 542.26 | 519.10 | 539.81 | 539.81 | 1.37% | 2,427,139 |
| Nov 6, 2025 | 526.68 | 540.00 | 517.10 | 532.52 | 532.52 | -0.30% | 3,099,904 |
| Nov 5, 2025 | 531.88 | 535.19 | 526.00 | 534.14 | 534.14 | 0.04% | 1,646,162 |
| Nov 4, 2025 | 539.79 | 549.48 | 531.10 | 533.92 | 533.92 | -3.26% | 2,505,060 |
| Nov 3, 2025 | 549.32 | 555.81 | 545.10 | 551.92 | 551.92 | 1.64% | 1,910,493 |
| Oct 31, 2025 | 542.41 | 549.50 | 537.30 | 543.01 | 543.01 | 0.80% | 1,873,481 |
| Oct 30, 2025 | 543.11 | 549.98 | 534.11 | 538.68 | 538.68 | -1.25% | 1,954,873 |
| Oct 29, 2025 | 541.00 | 549.00 | 533.30 | 545.50 | 545.50 | -0.26% | 1,780,648 |
| Oct 28, 2025 | 536.81 | 553.64 | 535.98 | 546.94 | 546.94 | 3.25% | 3,367,427 |
| Oct 27, 2025 | 532.54 | 534.34 | 525.24 | 529.70 | 529.70 | 0.45% | 1,932,155 |
| Oct 24, 2025 | 528.80 | 535.52 | 521.87 | 527.32 | 527.32 | 1.02% | 2,550,453 |
| Oct 23, 2025 | 499.98 | 522.43 | 499.98 | 521.98 | 521.98 | 4.37% | 3,147,287 |
| Oct 22, 2025 | 502.68 | 505.36 | 491.67 | 500.11 | 500.11 | -0.76% | 1,682,027 |
| Oct 21, 2025 | 501.24 | 507.60 | 498.35 | 503.95 | 503.95 | 0.07% | 1,440,884 |
| Oct 20, 2025 | 486.53 | 504.45 | 486.45 | 503.61 | 503.61 | 3.91% | 2,820,084 |
| Oct 17, 2025 | 478.02 | 486.00 | 475.42 | 484.65 | 484.65 | 0.50% | 1,926,820 |
| Oct 16, 2025 | 489.73 | 498.31 | 475.39 | 482.23 | 482.23 | -1.39% | 2,174,003 |
| Oct 15, 2025 | 494.00 | 495.50 | 484.78 | 489.02 | 489.02 | 0.02% | 1,730,819 |
| Oct 14, 2025 | 500.10 | 500.54 | 487.59 | 488.94 | 488.94 | -3.87% | 2,768,511 |
| Oct 13, 2025 | 501.15 | 511.18 | 497.50 | 508.61 | 508.61 | 3.03% | 2,340,568 |
| Oct 10, 2025 | 509.00 | 517.41 | 493.29 | 493.66 | 493.66 | -3.04% | 3,142,612 |
| Oct 9, 2025 | 509.95 | 511.46 | 501.90 | 509.13 | 509.13 | -0.16% | 2,203,791 |
| Oct 8, 2025 | 491.77 | 510.00 | 490.33 | 509.95 | 509.95 | 5.23% | 3,617,547 |
| 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 |