CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
468.33
+15.84 (3.50%)
At close: Jan 26, 2026, 4:00 PM EST
468.80
+0.47 (0.10%)
After-hours: Jan 26, 2026, 7:59 PM EST
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 453.99 | 469.96 | 452.49 | 468.33 | 468.33 | 3.50% | 1,943,883 |
| Jan 23, 2026 | 454.69 | 458.86 | 449.42 | 452.49 | 452.49 | -0.28% | 1,762,696 |
| Jan 22, 2026 | 454.45 | 454.47 | 446.28 | 453.77 | 453.77 | 1.77% | 1,505,806 |
| Jan 21, 2026 | 445.00 | 456.12 | 439.17 | 445.88 | 445.88 | 0.71% | 2,680,700 |
| Jan 20, 2026 | 443.03 | 450.27 | 440.23 | 442.73 | 442.73 | -2.46% | 3,219,286 |
| Jan 16, 2026 | 456.75 | 459.70 | 443.62 | 453.88 | 453.88 | -0.25% | 3,417,547 |
| Jan 15, 2026 | 463.96 | 472.31 | 450.00 | 455.00 | 455.00 | -1.24% | 2,792,377 |
| Jan 14, 2026 | 465.80 | 477.00 | 451.76 | 460.70 | 460.70 | -1.56% | 3,751,964 |
| Jan 13, 2026 | 467.00 | 476.55 | 460.94 | 468.02 | 468.02 | 0.22% | 2,693,312 |
| Jan 12, 2026 | 460.25 | 468.61 | 459.65 | 466.99 | 466.99 | -0.77% | 1,938,862 |
| Jan 9, 2026 | 472.19 | 475.98 | 466.25 | 470.61 | 470.61 | 1.45% | 2,397,478 |
| Jan 8, 2026 | 478.20 | 479.99 | 460.63 | 463.87 | 463.87 | -3.14% | 2,455,457 |
| Jan 7, 2026 | 462.97 | 486.55 | 462.28 | 478.91 | 478.91 | 4.49% | 3,967,136 |
| Jan 6, 2026 | 457.78 | 460.46 | 451.29 | 458.32 | 458.32 | 0.39% | 2,340,146 |
| Jan 5, 2026 | 458.63 | 466.49 | 455.01 | 456.55 | 456.55 | 0.65% | 2,615,712 |
| Jan 2, 2026 | 474.00 | 474.00 | 449.46 | 453.58 | 453.58 | -3.24% | 3,324,981 |
| Dec 31, 2025 | 475.98 | 476.06 | 468.40 | 468.76 | 468.76 | -1.44% | 1,661,043 |
| Dec 30, 2025 | 476.00 | 478.12 | 472.24 | 475.63 | 475.63 | -0.06% | 1,168,100 |
| Dec 29, 2025 | 478.30 | 483.29 | 474.63 | 475.91 | 475.91 | -1.10% | 1,314,644 |
| Dec 26, 2025 | 477.00 | 482.16 | 475.15 | 481.19 | 481.19 | 0.86% | 1,150,652 |
| Dec 24, 2025 | 476.83 | 478.00 | 470.67 | 477.11 | 477.11 | -0.36% | 745,101 |
| Dec 23, 2025 | 482.49 | 483.59 | 473.50 | 478.84 | 478.84 | -0.89% | 2,053,013 |
| Dec 22, 2025 | 479.78 | 485.87 | 474.85 | 483.14 | 483.14 | 0.39% | 2,303,290 |
| Dec 19, 2025 | 480.00 | 489.21 | 478.63 | 481.28 | 481.28 | 0.84% | 4,662,671 |
| Dec 18, 2025 | 479.70 | 482.04 | 473.91 | 477.26 | 477.26 | 1.54% | 1,835,071 |
| Dec 17, 2025 | 489.41 | 490.44 | 469.84 | 470.02 | 470.02 | -3.79% | 2,317,302 |
| Dec 16, 2025 | 486.48 | 491.44 | 482.00 | 488.53 | 488.53 | 0.22% | 1,758,737 |
| Dec 15, 2025 | 509.01 | 509.01 | 487.43 | 487.47 | 487.47 | -3.43% | 2,184,930 |
| Dec 12, 2025 | 516.41 | 517.44 | 498.76 | 504.78 | 504.78 | -2.49% | 2,677,671 |
| Dec 11, 2025 | 516.67 | 528.19 | 512.51 | 517.65 | 517.65 | -0.36% | 2,001,456 |
| Dec 10, 2025 | 516.00 | 521.61 | 504.54 | 519.54 | 519.54 | 0.30% | 2,359,253 |
| Dec 9, 2025 | 512.23 | 529.90 | 511.73 | 517.98 | 517.98 | 0.54% | 2,035,836 |
| Dec 8, 2025 | 513.00 | 520.30 | 508.90 | 515.19 | 515.19 | 0.62% | 1,660,540 |
| Dec 5, 2025 | 516.14 | 526.89 | 508.32 | 512.03 | 512.03 | -0.21% | 2,629,448 |
| Dec 4, 2025 | 523.91 | 525.27 | 510.26 | 513.12 | 513.12 | -2.11% | 2,477,255 |
| Dec 3, 2025 | 497.99 | 525.00 | 486.30 | 524.17 | 524.17 | 1.48% | 5,578,755 |
| 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 |