CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
420.55
+6.49 (1.57%)
At close: Aug 22, 2025, 4:00 PM
420.92
+0.37 (0.09%)
After-hours: Aug 22, 2025, 4:22 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 415.00 | 423.99 | 412.55 | 419.75 | - | 1.37% | 1,481,028 |
| Aug 21, 2025 | 417.79 | 417.93 | 413.66 | 414.06 | 414.06 | -1.22% | 1,800,410 |
| Aug 20, 2025 | 417.43 | 420.94 | 409.31 | 419.17 | 419.17 | 0.14% | 2,212,608 |
| Aug 19, 2025 | 431.00 | 436.00 | 415.90 | 418.60 | 418.60 | -1.82% | 2,786,833 |
| Aug 18, 2025 | 426.00 | 428.97 | 421.70 | 426.34 | 426.34 | -0.36% | 2,252,677 |
| Aug 15, 2025 | 425.28 | 428.93 | 423.00 | 427.90 | 427.90 | 0.72% | 2,264,392 |
| Aug 14, 2025 | 432.34 | 435.00 | 419.81 | 424.86 | 424.86 | -1.68% | 2,911,580 |
| Aug 13, 2025 | 440.00 | 442.43 | 427.86 | 432.12 | 432.12 | -0.84% | 2,461,103 |
| Aug 12, 2025 | 428.01 | 438.30 | 427.49 | 435.80 | 435.80 | 2.20% | 2,314,312 |
| Aug 11, 2025 | 423.82 | 434.00 | 419.74 | 426.43 | 426.43 | 0.46% | 2,525,352 |
| Aug 8, 2025 | 431.00 | 434.50 | 420.42 | 424.49 | 424.49 | -0.12% | 3,632,121 |
| Aug 7, 2025 | 451.69 | 451.99 | 422.00 | 425.00 | 425.00 | -5.91% | 5,710,129 |
| Aug 6, 2025 | 445.00 | 451.90 | 442.01 | 451.69 | 451.69 | 2.25% | 2,035,670 |
| Aug 5, 2025 | 454.63 | 457.80 | 438.50 | 441.75 | 441.75 | -2.88% | 3,104,579 |
| Aug 4, 2025 | 452.90 | 457.49 | 448.00 | 454.86 | 454.86 | 1.84% | 1,882,796 |
| Aug 1, 2025 | 448.95 | 454.00 | 438.09 | 446.66 | 446.66 | -1.74% | 3,014,399 |
| Jul 31, 2025 | 465.76 | 467.90 | 453.76 | 454.57 | 454.57 | -1.85% | 2,832,848 |
| Jul 30, 2025 | 463.52 | 466.68 | 453.42 | 463.15 | 463.15 | -0.51% | 2,117,492 |
| Jul 29, 2025 | 473.87 | 480.72 | 458.00 | 465.51 | 465.51 | -1.41% | 2,749,934 |
| Jul 28, 2025 | 471.00 | 476.57 | 468.00 | 472.18 | 472.18 | 0.91% | 1,825,776 |
| Jul 25, 2025 | 462.00 | 470.81 | 460.30 | 467.92 | 467.92 | 1.27% | 1,794,737 |
| Jul 24, 2025 | 463.98 | 468.50 | 460.12 | 462.03 | 462.03 | 0.11% | 2,486,054 |
| Jul 23, 2025 | 471.23 | 472.00 | 454.04 | 461.52 | 461.52 | -2.06% | 3,024,019 |
| Jul 22, 2025 | 481.50 | 485.46 | 470.00 | 471.23 | 471.23 | -2.15% | 1,975,565 |
| Jul 21, 2025 | 478.72 | 490.04 | 474.11 | 481.58 | 481.58 | 1.18% | 3,416,152 |
| Jul 18, 2025 | 472.31 | 477.26 | 465.76 | 475.96 | 475.96 | 1.30% | 2,903,393 |
| Jul 17, 2025 | 470.35 | 474.31 | 466.94 | 469.83 | 469.83 | -0.13% | 2,256,634 |
| Jul 16, 2025 | 475.82 | 476.65 | 464.84 | 470.45 | 470.45 | -0.60% | 1,982,938 |
| Jul 15, 2025 | 479.09 | 480.72 | 470.52 | 473.28 | 473.28 | -0.61% | 2,529,124 |
| Jul 14, 2025 | 466.82 | 480.72 | 463.50 | 476.18 | 476.18 | -0.47% | 3,340,484 |
| Jul 11, 2025 | 488.00 | 489.33 | 477.47 | 478.45 | 478.45 | -1.78% | 3,384,366 |
| Jul 10, 2025 | 512.99 | 514.50 | 486.57 | 487.11 | 487.11 | -5.14% | 4,188,515 |
| Jul 9, 2025 | 512.00 | 513.92 | 507.04 | 513.51 | 513.51 | 1.14% | 1,869,298 |
| Jul 8, 2025 | 507.64 | 509.39 | 497.74 | 507.71 | 507.71 | 0.45% | 2,143,326 |
| Jul 7, 2025 | 507.70 | 508.16 | 498.91 | 505.46 | 505.46 | -1.68% | 3,269,395 |
| Jul 3, 2025 | 499.99 | 517.98 | 499.99 | 514.10 | 514.10 | 3.63% | 2,654,026 |
| Jul 2, 2025 | 491.00 | 496.50 | 489.14 | 496.10 | 496.10 | 0.82% | 2,113,237 |
| Jul 1, 2025 | 509.37 | 516.62 | 481.50 | 492.07 | 492.07 | -3.38% | 4,089,054 |
| Jun 30, 2025 | 502.63 | 510.02 | 499.72 | 509.31 | 509.31 | 2.00% | 2,702,837 |
| Jun 27, 2025 | 504.59 | 505.37 | 495.57 | 499.33 | 499.33 | -1.17% | 3,466,288 |
| Jun 26, 2025 | 497.08 | 506.35 | 494.09 | 505.22 | 505.22 | 2.25% | 3,017,035 |
| Jun 25, 2025 | 488.08 | 500.41 | 487.55 | 494.09 | 494.09 | 1.79% | 2,957,627 |
| Jun 24, 2025 | 490.90 | 493.50 | 481.12 | 485.38 | 485.38 | -1.31% | 3,633,478 |
| Jun 23, 2025 | 470.76 | 494.30 | 461.51 | 491.81 | 491.81 | 3.26% | 4,431,729 |
| Jun 20, 2025 | 484.54 | 490.00 | 474.29 | 476.30 | 476.30 | -1.83% | 5,183,068 |
| Jun 18, 2025 | 490.71 | 490.71 | 478.82 | 485.16 | 485.16 | -1.40% | 2,830,285 |
| Jun 17, 2025 | 479.45 | 493.20 | 474.00 | 492.03 | 492.03 | 2.64% | 3,398,657 |
| Jun 16, 2025 | 481.84 | 487.46 | 477.28 | 479.39 | 479.39 | -0.26% | 2,710,305 |
| Jun 13, 2025 | 475.00 | 485.50 | 473.06 | 480.62 | 480.62 | -0.23% | 2,610,680 |
| Jun 12, 2025 | 474.02 | 488.74 | 473.00 | 481.73 | 481.73 | 1.00% | 3,520,157 |