CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
380.06
+10.48 (2.84%)
At close: Mar 30, 2026, 4:00 PM EDT
377.50
-2.56 (-0.67%)
After-hours: Mar 30, 2026, 7:59 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 379.57 | 390.49 | 376.39 | 380.06 | 380.06 | 2.84% | 4,365,470 |
| Mar 27, 2026 | 370.85 | 374.46 | 361.81 | 369.58 | 369.58 | -5.87% | 5,998,150 |
| Mar 26, 2026 | 383.17 | 395.50 | 381.19 | 392.62 | 392.62 | 1.75% | 2,443,448 |
| Mar 25, 2026 | 398.98 | 400.32 | 383.50 | 385.86 | 385.86 | -1.81% | 3,109,988 |
| Mar 24, 2026 | 410.41 | 410.86 | 390.60 | 392.99 | 392.99 | -4.92% | 3,624,952 |
| Mar 23, 2026 | 411.06 | 417.43 | 407.00 | 413.31 | 413.31 | 1.05% | 3,549,184 |
| Mar 20, 2026 | 423.68 | 424.31 | 403.61 | 409.00 | 409.00 | -4.48% | 8,997,193 |
| Mar 19, 2026 | 439.00 | 440.71 | 423.38 | 428.18 | 428.18 | -1.75% | 2,351,006 |
| Mar 18, 2026 | 428.77 | 442.43 | 427.99 | 435.81 | 435.81 | 0.60% | 2,674,933 |
| Mar 17, 2026 | 424.09 | 439.01 | 419.60 | 433.20 | 433.20 | 2.21% | 2,910,947 |
| Mar 16, 2026 | 442.99 | 443.52 | 423.77 | 423.84 | 423.84 | -4.06% | 3,610,601 |
| Mar 13, 2026 | 443.99 | 450.64 | 434.58 | 441.78 | 441.78 | 0.05% | 2,175,542 |
| Mar 12, 2026 | 441.00 | 450.03 | 438.33 | 441.54 | 441.54 | -0.11% | 2,345,199 |
| Mar 11, 2026 | 442.51 | 452.00 | 436.22 | 442.03 | 442.03 | 1.31% | 2,845,527 |
| Mar 10, 2026 | 445.00 | 447.95 | 428.55 | 436.33 | 436.33 | 0.51% | 3,307,698 |
| Mar 9, 2026 | 425.58 | 438.28 | 425.52 | 434.13 | 434.13 | 1.20% | 3,784,103 |
| Mar 6, 2026 | 425.96 | 433.71 | 420.23 | 428.99 | 428.99 | 0.66% | 4,583,528 |
| Mar 5, 2026 | 407.30 | 429.69 | 407.00 | 426.16 | 426.16 | 4.53% | 5,895,899 |
| Mar 4, 2026 | 386.19 | 408.41 | 380.11 | 407.68 | 407.68 | 4.15% | 8,281,873 |
| Mar 3, 2026 | 369.50 | 394.92 | 367.99 | 391.42 | 391.42 | 1.70% | 6,711,300 |
| Mar 2, 2026 | 375.90 | 387.15 | 373.09 | 384.86 | 384.86 | 3.46% | 3,742,840 |
| Feb 27, 2026 | 369.06 | 373.50 | 359.29 | 371.98 | 371.98 | -2.39% | 5,093,056 |
| Feb 26, 2026 | 367.25 | 385.09 | 364.66 | 381.10 | 381.10 | 4.90% | 6,108,546 |
| Feb 25, 2026 | 349.57 | 365.98 | 346.50 | 363.31 | 363.31 | 3.73% | 5,643,045 |
| Feb 24, 2026 | 349.10 | 360.90 | 345.05 | 350.25 | 350.25 | -0.02% | 7,019,743 |
| Feb 23, 2026 | 384.96 | 385.11 | 342.72 | 350.33 | 350.33 | -9.85% | 14,997,148 |
| Feb 20, 2026 | 419.28 | 431.88 | 387.11 | 388.60 | 388.60 | -7.95% | 8,268,311 |
| Feb 19, 2026 | 417.62 | 424.00 | 409.97 | 422.14 | 422.14 | 1.53% | 1,993,950 |
| Feb 18, 2026 | 409.75 | 421.76 | 402.00 | 415.76 | 415.76 | 0.36% | 2,735,167 |
| 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 |