CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
527.77
+22.05 (4.36%)
At close: May 8, 2026, 4:00 PM EDT
526.05
-1.72 (-0.33%)
After-hours: May 8, 2026, 7:59 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 499.18 | 528.92 | 492.33 | 527.77 | 527.77 | 4.36% | 4,010,309 |
| May 7, 2026 | 486.09 | 506.79 | 486.09 | 505.72 | 505.72 | 8.04% | 5,109,540 |
| May 6, 2026 | 468.40 | 475.30 | 457.46 | 468.07 | 468.07 | -1.78% | 2,198,864 |
| May 5, 2026 | 474.39 | 480.66 | 466.00 | 476.53 | 476.53 | 1.55% | 2,225,010 |
| May 4, 2026 | 456.90 | 471.81 | 455.40 | 469.24 | 469.24 | 2.98% | 2,183,621 |
| May 1, 2026 | 454.69 | 457.97 | 445.57 | 455.64 | 455.64 | 2.22% | 1,521,998 |
| Apr 30, 2026 | 447.01 | 450.01 | 432.55 | 445.75 | 445.75 | -1.47% | 2,442,739 |
| Apr 29, 2026 | 450.32 | 453.16 | 443.24 | 452.38 | 452.38 | -0.57% | 1,914,787 |
| Apr 28, 2026 | 457.63 | 463.69 | 450.32 | 454.99 | 454.99 | 0.08% | 1,872,929 |
| Apr 27, 2026 | 453.55 | 457.98 | 442.62 | 454.61 | 454.61 | 1.45% | 2,297,053 |
| Apr 24, 2026 | 447.94 | 451.05 | 435.56 | 448.13 | 448.13 | 0.62% | 2,271,728 |
| Apr 23, 2026 | 453.61 | 454.00 | 436.51 | 445.39 | 445.39 | -4.56% | 3,225,472 |
| Apr 22, 2026 | 455.33 | 467.95 | 452.63 | 466.68 | 466.68 | 3.80% | 2,892,351 |
| Apr 21, 2026 | 439.75 | 459.15 | 436.50 | 449.61 | 449.61 | 3.80% | 3,671,059 |
| Apr 20, 2026 | 422.54 | 433.81 | 417.02 | 433.15 | 433.15 | 2.17% | 2,885,092 |
| Apr 17, 2026 | 428.96 | 431.84 | 420.36 | 423.95 | 423.95 | 1.37% | 2,906,302 |
| Apr 16, 2026 | 421.85 | 425.77 | 411.09 | 418.20 | 418.20 | 1.71% | 2,991,061 |
| Apr 15, 2026 | 407.00 | 411.98 | 402.05 | 411.16 | 411.16 | 3.18% | 3,108,144 |
| Apr 14, 2026 | 404.65 | 411.44 | 393.40 | 398.49 | 398.49 | -0.93% | 3,187,036 |
| Apr 13, 2026 | 380.10 | 403.06 | 378.25 | 402.24 | 402.24 | 6.13% | 4,166,463 |
| Apr 10, 2026 | 396.10 | 398.05 | 364.47 | 379.02 | 379.02 | -3.97% | 8,938,953 |
| Apr 9, 2026 | 425.98 | 427.02 | 390.81 | 394.68 | 394.68 | -7.46% | 5,420,541 |
| Apr 8, 2026 | 439.99 | 449.90 | 423.35 | 426.51 | 426.51 | 0.77% | 4,727,169 |
| Apr 7, 2026 | 397.87 | 423.73 | 395.58 | 423.23 | 423.23 | 6.18% | 4,626,826 |
| Apr 6, 2026 | 405.00 | 405.00 | 392.73 | 398.61 | 398.61 | -0.13% | 1,595,726 |
| Apr 2, 2026 | 391.18 | 400.80 | 386.75 | 399.12 | 399.12 | 1.48% | 1,990,086 |
| Apr 1, 2026 | 396.75 | 396.94 | 386.37 | 393.31 | 393.31 | 0.74% | 2,118,929 |
| Mar 31, 2026 | 381.90 | 392.88 | 379.00 | 390.41 | 390.41 | 2.72% | 2,976,601 |
| Mar 30, 2026 | 379.57 | 390.49 | 376.39 | 380.06 | 380.06 | 2.84% | 4,381,651 |
| Mar 27, 2026 | 370.85 | 374.46 | 361.81 | 369.58 | 369.58 | -5.87% | 6,032,000 |
| Mar 26, 2026 | 383.17 | 395.50 | 381.19 | 392.62 | 392.62 | 1.75% | 2,458,717 |
| Mar 25, 2026 | 398.98 | 400.32 | 383.50 | 385.86 | 385.86 | -1.81% | 3,128,658 |
| Mar 24, 2026 | 410.41 | 410.86 | 390.60 | 392.99 | 392.99 | -4.92% | 3,636,343 |
| Mar 23, 2026 | 411.06 | 417.43 | 407.00 | 413.31 | 413.31 | 1.05% | 3,603,293 |
| Mar 20, 2026 | 423.68 | 424.31 | 403.61 | 409.00 | 409.00 | -4.48% | 9,111,497 |
| Mar 19, 2026 | 439.00 | 440.71 | 423.38 | 428.18 | 428.18 | -1.75% | 2,359,821 |
| Mar 18, 2026 | 428.77 | 442.43 | 427.99 | 435.81 | 435.81 | 0.60% | 2,799,130 |
| Mar 17, 2026 | 424.09 | 439.01 | 419.60 | 433.20 | 433.20 | 2.21% | 2,931,479 |
| Mar 16, 2026 | 442.99 | 443.52 | 423.77 | 423.84 | 423.84 | -4.06% | 3,666,368 |
| Mar 13, 2026 | 443.99 | 450.64 | 434.58 | 441.78 | 441.78 | 0.05% | 2,227,117 |
| Mar 12, 2026 | 441.00 | 450.03 | 438.33 | 441.54 | 441.54 | -0.11% | 2,359,955 |
| Mar 11, 2026 | 442.51 | 452.00 | 436.22 | 442.03 | 442.03 | 1.31% | 2,911,221 |
| Mar 10, 2026 | 445.00 | 447.95 | 428.55 | 436.33 | 436.33 | 0.51% | 3,316,809 |
| Mar 9, 2026 | 425.58 | 438.28 | 425.52 | 434.13 | 434.13 | 1.20% | 3,850,353 |
| Mar 6, 2026 | 425.96 | 433.71 | 420.23 | 428.99 | 428.99 | 0.66% | 4,604,169 |
| Mar 5, 2026 | 407.30 | 429.69 | 407.00 | 426.16 | 426.16 | 4.53% | 5,952,572 |
| Mar 4, 2026 | 386.19 | 408.41 | 380.11 | 407.68 | 407.68 | 4.15% | 8,352,528 |
| Mar 3, 2026 | 369.50 | 394.92 | 367.99 | 391.42 | 391.42 | 1.70% | 7,713,168 |
| Mar 2, 2026 | 375.90 | 387.15 | 373.09 | 384.86 | 384.86 | 3.46% | 3,771,510 |
| Feb 27, 2026 | 369.06 | 373.50 | 359.29 | 371.98 | 371.98 | -2.39% | 5,125,782 |