CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
446.66
-7.91 (-1.74%)
At close: Aug 1, 2025, 4:00 PM
445.50
-1.16 (-0.26%)
After-hours: Aug 1, 2025, 7:52 PM EDT

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025448.95454.00438.09446.66446.66-1.74%2,987,916
Jul 31, 2025465.76467.90453.76454.57454.57-1.85%2,832,848
Jul 30, 2025463.52466.68453.42463.15463.15-0.51%2,117,492
Jul 29, 2025473.87480.72458.00465.51465.51-1.41%2,749,934
Jul 28, 2025471.00476.57468.00472.18472.180.91%1,825,776
Jul 25, 2025462.00470.81460.30467.92467.921.27%1,794,737
Jul 24, 2025463.98468.50460.12462.03462.030.11%2,486,054
Jul 23, 2025471.23472.00454.04461.52461.52-2.06%3,024,019
Jul 22, 2025481.50485.46470.00471.23471.23-2.15%1,975,565
Jul 21, 2025478.72490.04474.11481.58481.581.18%3,416,152
Jul 18, 2025472.31477.26465.76475.96475.961.30%2,903,393
Jul 17, 2025470.35474.31466.94469.83469.83-0.13%2,256,634
Jul 16, 2025475.82476.65464.84470.45470.45-0.60%1,982,938
Jul 15, 2025479.09480.72470.52473.28473.28-0.61%2,529,124
Jul 14, 2025466.82480.72463.50476.18476.18-0.47%3,340,484
Jul 11, 2025488.00489.33477.47478.45478.45-1.78%3,384,366
Jul 10, 2025512.99514.50486.57487.11487.11-5.14%4,188,515
Jul 9, 2025512.00513.92507.04513.51513.511.14%1,869,298
Jul 8, 2025507.64509.39497.74507.71507.710.45%2,143,326
Jul 7, 2025507.70508.16498.91505.46505.46-1.68%3,269,395
Jul 3, 2025499.99517.98499.99514.10514.103.63%2,654,026
Jul 2, 2025491.00496.50489.14496.10496.100.82%2,113,237
Jul 1, 2025509.37516.62481.50492.07492.07-3.38%4,089,054
Jun 30, 2025502.63510.02499.72509.31509.312.00%2,702,837
Jun 27, 2025504.59505.37495.57499.33499.33-1.17%3,466,288
Jun 26, 2025497.08506.35494.09505.22505.222.25%3,017,035
Jun 25, 2025488.08500.41487.55494.09494.091.79%2,957,627
Jun 24, 2025490.90493.50481.12485.38485.38-1.31%3,633,478
Jun 23, 2025470.76494.30461.51491.81491.813.26%4,431,729
Jun 20, 2025484.54490.00474.29476.30476.30-1.83%5,183,068
Jun 18, 2025490.71490.71478.82485.16485.16-1.40%2,830,285
Jun 17, 2025479.45493.20474.00492.03492.032.64%3,398,657
Jun 16, 2025481.84487.46477.28479.39479.39-0.26%2,710,305
Jun 13, 2025475.00485.50473.06480.62480.62-0.23%2,610,680
Jun 12, 2025474.02488.74473.00481.73481.731.00%3,520,157
Jun 11, 2025466.02479.94465.55476.98476.982.00%2,756,541
Jun 10, 2025465.49470.01457.23467.65467.650.70%2,472,452
Jun 9, 2025470.31471.77458.13464.39464.39-0.86%2,724,637
Jun 6, 2025463.12478.47463.12468.41468.411.18%4,342,957
Jun 5, 2025462.33468.60452.71462.94462.940.52%6,188,822
Jun 4, 2025454.75470.95445.26460.56460.56-5.77%15,453,584
Jun 3, 2025480.77491.20477.45488.76488.762.00%7,632,152
Jun 2, 2025471.00479.97465.53479.17479.171.65%3,483,436
May 30, 2025462.03473.12456.77471.37471.372.74%4,488,688
May 29, 2025472.00472.49453.43458.81458.81-2.14%3,328,479
May 28, 2025472.99473.41465.98468.83468.83-0.72%2,893,441
May 27, 2025464.00474.23459.60472.22472.223.65%3,997,165
May 23, 2025438.50459.93437.40455.59455.592.59%4,487,764
May 22, 2025430.72448.88430.00444.07444.072.15%2,590,894
May 21, 2025436.80450.67432.06434.74434.74-1.70%4,321,056