CrowdStrike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	409.75	410.01	402.00	409.18	-	-1.23%	476,522
Feb 17, 2026	423.59	425.88	400.02	414.29	414.29	-3.57%	4,387,380
Feb 13, 2026	416.91	432.85	412.58	429.64	429.64	4.40%	3,436,573
Feb 12, 2026	418.90	420.67	402.29	411.54	411.54	-1.03%	3,484,731
Feb 11, 2026	413.70	416.59	404.40	415.81	415.81	0.59%	2,456,500
Feb 10, 2026	401.21	418.88	400.78	413.39	413.39	1.31%	3,094,541
Feb 9, 2026	396.19	410.75	386.25	408.04	408.04	3.17%	2,807,132
Feb 6, 2026	384.94	396.99	378.37	395.50	395.50	4.86%	4,917,165
Feb 5, 2026	414.79	416.29	374.52	377.16	377.16	-9.20%	5,979,691
Feb 4, 2026	411.94	421.98	401.55	415.36	415.36	-1.51%	4,712,844
Feb 3, 2026	435.92	436.71	415.05	421.73	421.73	-3.90%	3,807,286
Feb 2, 2026	440.00	447.24	434.74	438.85	438.85	-0.58%	2,067,319
Jan 30, 2026	440.50	448.74	438.25	441.41	441.41	-0.72%	2,428,526
Jan 29, 2026	460.74	461.55	431.39	444.62	444.62	-5.24%	5,213,245
Jan 28, 2026	479.46	487.00	468.91	469.19	469.19	-1.57%	2,314,192
Jan 27, 2026	478.48	487.20	473.40	476.66	476.66	1.78%	2,825,452
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