Skip to main content
logo
CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
490.67
-10.64 (-2.12%)
At close: Nov 21, 2025, 4:00 PM EST
490.70
+0.03 (0.01%)
After-hours: Nov 21, 2025, 7:58 PM EST

CrowdStrike Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025497.91501.00477.55490.67490.67-2.12%3,041,651
Nov 20, 2025532.56539.32500.13501.31501.31-3.70%2,476,133
Nov 19, 2025513.37525.98509.29520.59520.591.35%1,521,925
Nov 18, 2025524.82531.33513.00513.67513.67-3.04%2,572,967
Nov 17, 2025537.00540.67526.58529.78529.78-1.45%1,395,272
Nov 14, 2025522.47544.04509.05537.55537.551.47%1,942,297
Nov 13, 2025540.99543.85526.14529.78529.78-2.95%2,406,019
Nov 12, 2025561.10566.90545.00545.86545.86-1.95%1,991,475
Nov 11, 2025555.22558.50551.21556.73556.73-0.14%1,355,764
Nov 10, 2025547.82558.98544.25557.53557.533.28%2,164,548
Nov 7, 2025526.66542.26519.10539.81539.811.37%2,427,139
Nov 6, 2025526.68540.00517.10532.52532.52-0.30%3,099,904
Nov 5, 2025531.88535.19526.00534.14534.140.04%1,646,162
Nov 4, 2025539.79549.48531.10533.92533.92-3.26%2,505,060
Nov 3, 2025549.32555.81545.10551.92551.921.64%1,910,493
Oct 31, 2025542.41549.50537.30543.01543.010.80%1,873,481
Oct 30, 2025543.11549.98534.11538.68538.68-1.25%1,954,873
Oct 29, 2025541.00549.00533.30545.50545.50-0.26%1,780,648
Oct 28, 2025536.81553.64535.98546.94546.943.25%3,367,427
Oct 27, 2025532.54534.34525.24529.70529.700.45%1,932,155
Oct 24, 2025528.80535.52521.87527.32527.321.02%2,550,453
Oct 23, 2025499.98522.43499.98521.98521.984.37%3,147,287
Oct 22, 2025502.68505.36491.67500.11500.11-0.76%1,682,027
Oct 21, 2025501.24507.60498.35503.95503.950.07%1,440,884
Oct 20, 2025486.53504.45486.45503.61503.613.91%2,820,084
Oct 17, 2025478.02486.00475.42484.65484.650.50%1,926,820
Oct 16, 2025489.73498.31475.39482.23482.23-1.39%2,174,003
Oct 15, 2025494.00495.50484.78489.02489.020.02%1,730,819
Oct 14, 2025500.10500.54487.59488.94488.94-3.87%2,768,511
Oct 13, 2025501.15511.18497.50508.61508.613.03%2,340,568
Oct 10, 2025509.00517.41493.29493.66493.66-3.04%3,142,612
Oct 9, 2025509.95511.46501.90509.13509.13-0.16%2,203,791
Oct 8, 2025491.77510.00490.33509.95509.955.23%3,617,547
Oct 7, 2025497.00497.86476.52484.62484.62-2.28%2,857,539
Oct 6, 2025495.51503.50494.38495.95495.951.24%1,949,372
Oct 3, 2025499.84501.87486.30489.88489.88-1.39%1,983,465
Oct 2, 2025501.23502.27492.35496.80496.80-0.63%2,588,818
Oct 1, 2025487.75500.84485.36499.96499.961.95%2,512,377
Sep 30, 2025486.42490.88479.25490.38490.380.40%2,288,164
Sep 29, 2025486.42490.50482.65488.45488.451.46%2,197,885
Sep 26, 2025472.10483.70470.29481.42481.421.76%2,359,725
Sep 25, 2025476.90481.55469.00473.09473.09-0.68%2,714,770
Sep 24, 2025482.39486.96474.48476.33476.33-1.61%2,218,240
Sep 23, 2025493.14495.06481.10484.10484.10-1.83%2,734,547
Sep 22, 2025496.00500.30486.33493.14493.14-1.87%3,875,367
Sep 19, 2025499.00507.20495.81502.55502.55-0.02%7,092,821
Sep 18, 2025468.93504.22462.12502.63502.6312.82%10,120,450
Sep 17, 2025445.00454.00434.34445.50445.500.12%3,872,820
Sep 16, 2025444.80448.32434.80444.98444.980.05%2,908,043
Sep 15, 2025441.58448.87436.75444.77444.771.99%2,879,358