Skip to main content
CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
362.29
+11.26 (3.21%)
At close: Dec 20, 2024, 4:00 PM
365.25
+2.96 (0.82%)
After-hours: Dec 20, 2024, 7:54 PM EST

CrowdStrike Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024347.00365.44345.05362.29362.293.21%5,168,283
Dec 19, 2024364.93365.00349.75351.03351.030.53%4,375,900
Dec 18, 2024376.42379.18345.47349.18349.18-7.24%4,824,419
Dec 17, 2024386.75388.00373.24376.42376.42-3.03%3,890,000
Dec 16, 2024368.76389.00364.89388.20388.205.48%5,181,800
Dec 13, 2024366.00370.29361.52368.02368.020.69%3,119,049
Dec 12, 2024360.47365.84357.55365.50365.500.70%2,189,800
Dec 11, 2024348.19364.90348.19362.97362.974.67%3,528,900
Dec 10, 2024353.60357.26344.60346.78346.78-1.93%2,419,344
Dec 9, 2024365.65366.59351.77353.60353.60-3.30%2,852,600
Dec 6, 2024364.00371.27360.99365.65365.650.22%3,238,116
Dec 5, 2024361.20366.25358.60364.84364.840.19%3,191,231
Dec 4, 2024353.10366.44348.50364.16364.164.06%5,063,900
Dec 3, 2024345.00351.95343.40349.95349.950.91%3,581,900
Dec 2, 2024344.90354.34336.56346.80346.800.24%5,465,300
Nov 29, 2024349.50350.16344.72345.97345.97-0.47%2,425,516
Nov 27, 2024359.22359.22340.52347.59347.59-4.59%10,807,700
Nov 26, 2024363.00367.35359.25364.30364.300.17%6,951,313
Nov 25, 2024375.00377.42360.78363.68363.68-2.30%5,022,833
Nov 22, 2024359.68372.56357.95372.26372.264.11%3,442,549
Nov 21, 2024354.50362.40351.50357.55357.552.11%4,553,900
Nov 20, 2024357.31357.31344.47350.15350.15-0.89%2,499,900
Nov 19, 2024341.54354.34338.53353.29353.293.01%3,169,518
Nov 18, 2024339.97347.30336.75342.97342.971.85%2,386,916
Nov 15, 2024340.40343.01332.75336.75336.75-2.21%3,460,547
Nov 14, 2024347.89351.09343.53344.36344.36-1.01%2,582,100
Nov 13, 2024345.60359.45344.09347.88347.881.28%4,745,735
Nov 12, 2024339.81343.89336.53343.50343.500.32%3,183,733
Nov 11, 2024334.00342.79331.88342.42342.423.75%3,345,408
Nov 8, 2024330.55333.15323.24330.03330.03-0.23%2,845,710
Nov 7, 2024322.50333.22320.45330.78330.783.37%3,575,200
Nov 6, 2024317.17324.66316.75320.00320.004.04%4,227,701
Nov 5, 2024300.00308.89298.62307.58307.582.91%2,260,000
Nov 4, 2024300.52302.93295.08298.88298.88-1.40%2,321,900
Nov 1, 2024296.79304.38295.71303.13303.132.11%2,975,940
Oct 31, 2024306.12307.40294.68296.87296.87-3.44%3,475,702
Oct 30, 2024311.50315.48307.14307.45307.45-1.12%2,083,800
Oct 29, 2024303.24313.15300.40310.94310.943.19%3,454,800
Oct 28, 2024301.15305.00295.31301.32301.320.23%3,464,812
Oct 25, 2024305.22311.35295.13300.62300.62-1.26%6,045,800
Oct 24, 2024302.11305.91301.00304.47304.471.73%1,980,900
Oct 23, 2024307.14308.07298.32299.30299.30-2.99%3,102,929
Oct 22, 2024309.00311.56304.26308.51308.51-0.34%2,259,224
Oct 21, 2024309.66317.00308.11309.55309.55-0.19%3,293,500
Oct 18, 2024310.34313.88306.81310.15310.15-0.06%2,897,118
Oct 17, 2024310.00313.74306.24310.34310.341.34%3,078,400
Oct 16, 2024303.85307.21299.27306.24306.241.30%2,889,214
Oct 15, 2024309.55310.52300.69302.31302.31-2.64%3,765,400
Oct 14, 2024321.57323.94309.60310.52310.52-3.03%4,474,222
Oct 11, 2024314.92322.59313.00320.21320.211.68%4,606,840
Oct 10, 2024297.72315.53297.00314.92314.925.56%7,859,939
Oct 9, 2024293.74298.77292.50298.34298.341.82%2,534,400
Oct 8, 2024287.88295.25286.78293.01293.012.10%2,886,340
Oct 7, 2024291.00293.00285.79286.97286.97-1.80%2,314,300
Oct 4, 2024288.16292.56283.80292.24292.242.99%3,121,193
Oct 3, 2024279.00286.90278.56283.75283.751.25%3,336,433
Oct 2, 2024274.89282.15274.86280.24280.241.85%2,592,600
Oct 1, 2024282.26282.97272.67275.15275.15-1.90%3,122,617
Sep 30, 2024284.00285.41278.20280.47280.47-1.89%2,857,467
Sep 27, 2024283.80286.45281.15285.86285.861.56%2,896,400
Sep 26, 2024291.25292.38277.88281.48281.48-1.74%4,532,124
Sep 25, 2024290.00291.73285.54286.47286.47-0.72%2,953,500
Sep 24, 2024294.89295.40285.28288.54288.54-1.57%4,110,711
Sep 23, 2024297.78302.16292.57293.14293.14-2.24%5,519,314
Sep 20, 2024284.13300.45283.88299.85299.858.10%17,875,100
Sep 19, 2024276.00283.99273.75277.38277.383.84%6,219,013
Sep 18, 2024269.49272.02263.45267.12267.12-0.60%3,178,616
Sep 17, 2024270.20272.40267.32268.72268.720.34%2,775,400
Sep 16, 2024260.77270.05259.35267.81267.813.35%3,698,600
Sep 13, 2024257.00261.58256.00259.13259.130.79%2,133,928
Sep 12, 2024255.68258.38252.48257.10257.101.41%2,650,400
Sep 11, 2024247.73254.58242.25253.53253.532.34%2,666,100
Sep 10, 2024248.75250.33243.55247.74247.740.47%2,199,249
Sep 9, 2024249.12249.50244.17246.58246.580.08%3,198,200
Sep 6, 2024255.80257.40244.49246.39246.39-3.92%4,320,100
Sep 5, 2024255.40259.00252.67256.43256.43-1.11%3,928,010
Sep 4, 2024260.44267.20258.41259.32259.32-2.73%4,372,200
Sep 3, 2024275.78277.51265.29266.60266.60-3.85%5,503,200
Aug 30, 2024277.78284.11273.35277.28277.282.07%6,617,000
Aug 29, 2024262.01285.73261.33271.67271.672.83%13,100,246
Aug 28, 2024269.80270.72261.48264.20264.20-2.09%7,072,615
Aug 27, 2024261.81270.43260.75269.83269.831.49%3,686,900
Aug 26, 2024271.06271.74265.27265.87265.87-2.09%3,558,430
Aug 23, 2024270.10273.60266.81271.54271.541.46%3,248,600
Aug 22, 2024275.24278.50267.23267.64267.64-2.04%4,420,700
Aug 21, 2024267.01274.42265.64273.21273.212.51%5,258,400
Aug 20, 2024269.36270.12264.40266.53266.53-0.09%3,876,506
Aug 19, 2024264.00270.98262.60266.78266.781.61%5,466,600
Aug 16, 2024260.44262.64257.85262.54262.540.79%3,495,619
Aug 15, 2024260.25263.65257.52260.49260.491.67%5,898,100
Aug 14, 2024250.00258.96249.26256.22256.223.27%5,713,900
Aug 13, 2024242.00248.97240.01248.11248.113.66%5,126,822
Aug 12, 2024242.00242.87235.60239.34239.34-0.65%3,729,400
Aug 9, 2024242.18246.01238.80240.90240.900.16%5,938,900
Aug 8, 2024233.88242.04229.72240.52240.524.27%6,675,030
Aug 7, 2024238.37243.50230.10230.67230.67-0.44%9,349,020
Aug 6, 2024230.19235.24221.56231.69231.694.34%10,613,400
Aug 5, 2024201.54224.12200.81222.05222.051.91%10,942,200
Aug 2, 2024217.15221.48211.14217.89217.89-2.82%8,978,108
Aug 1, 2024232.00232.20221.66224.22224.22-3.34%9,914,249