CrowdStrike Holdings, Inc. (CRWD)

NASDAQ: CRWD · Real-Time Price · USD

185.22

+5.84 (3.26%)

At close: Jul 30, 2026, 4:00 PM EDT

184.50

-0.72 (-0.39%)

After-hours: Jul 30, 2026, 5:35 PM EDT

CrowdStrike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	180.58	185.46	177.75	185.22	-	3.26%	8,663,648
Jul 29, 2026	182.63	186.39	176.46	179.38	179.38	-1.33%	7,022,192
Jul 28, 2026	181.33	184.67	174.14	181.80	181.80	0.94%	8,382,909
Jul 27, 2026	187.91	188.50	179.50	180.11	180.11	-1.73%	6,188,114
Jul 24, 2026	185.00	185.84	181.83	183.28	183.28	-0.08%	5,777,331
Jul 23, 2026	189.51	190.21	181.78	183.42	183.42	-2.65%	6,592,314
Jul 22, 2026	192.56	193.49	185.05	188.42	188.42	-1.43%	9,080,631
Jul 21, 2026	199.81	200.00	189.68	191.15	191.15	-3.70%	9,880,264
Jul 20, 2026	203.08	208.25	197.82	198.49	198.49	-2.26%	7,379,316
Jul 17, 2026	200.40	209.50	199.52	203.08	203.08	-0.33%	9,102,630
Jul 16, 2026	207.17	207.69	200.07	203.76	203.76	-1.46%	8,026,802
Jul 15, 2026	212.38	217.50	205.10	206.77	206.77	-1.88%	12,002,816
Jul 14, 2026	191.00	211.00	189.46	210.73	210.73	12.14%	12,139,544
Jul 13, 2026	186.86	189.25	181.00	187.91	187.91	0.39%	6,475,288
Jul 10, 2026	196.60	198.00	186.48	187.18	187.18	-5.66%	9,269,808
Jul 9, 2026	188.31	198.75	187.00	198.40	198.40	3.81%	6,283,527
Jul 8, 2026	193.51	195.66	185.30	191.12	191.12	-1.80%	7,980,608
Jul 7, 2026	200.69	201.37	192.22	194.62	194.62	-2.39%	9,551,201
Jul 6, 2026	189.51	209.50	188.55	199.38	199.38	2.78%	10,190,017
Jul 2, 2026	191.26	199.53	190.61	193.98	193.98	0.41%	10,432,159
Jul 1, 2026	193.75	196.50	191.25	193.19	193.19	1.26%	10,740,236
Jun 30, 2026	184.13	191.33	183.00	190.79	190.79	2.72%	14,751,884
Jun 29, 2026	177.38	189.00	176.03	185.73	185.73	5.96%	19,759,292
Jun 26, 2026	171.55	176.21	168.40	175.27	175.27	3.31%	13,329,052
Jun 25, 2026	170.10	173.19	167.50	169.66	169.66	0.84%	12,035,636
Jun 24, 2026	170.12	171.79	167.25	168.26	168.26	-1.16%	7,018,104
Jun 23, 2026	167.25	172.73	165.50	170.23	170.23	0.81%	9,488,048
Jun 22, 2026	171.27	178.05	168.30	168.86	168.86	-1.38%	13,743,284
Jun 18, 2026	171.69	173.98	165.23	171.22	171.22	0.28%	21,517,468
Jun 17, 2026	170.00	172.73	167.73	170.74	170.74	0.51%	8,393,104
Jun 16, 2026	173.28	175.22	166.49	169.87	169.87	-1.94%	8,575,816
Jun 15, 2026	173.17	174.37	167.22	173.23	173.23	1.48%	10,184,100
Jun 12, 2026	172.67	175.54	169.50	170.70	170.70	-1.26%	9,247,564
Jun 11, 2026	161.32	174.11	160.25	172.88	172.88	6.76%	14,136,000
Jun 10, 2026	159.76	165.53	158.99	161.94	161.94	0.44%	10,109,476
Jun 9, 2026	164.70	166.22	154.44	161.23	161.23	-2.10%	14,962,452
Jun 8, 2026	168.38	171.00	163.00	164.70	164.70	-1.82%	13,349,512
Jun 5, 2026	174.19	176.56	167.53	167.76	167.76	-6.68%	20,955,276
Jun 4, 2026	168.52	180.24	167.78	179.77	179.77	-3.81%	29,799,144
Jun 3, 2026	191.42	191.75	185.53	186.90	186.90	-2.78%	20,986,356
Jun 2, 2026	191.21	194.71	186.35	192.24	192.24	-1.69%	16,741,200
Jun 1, 2026	183.95	196.42	183.50	195.54	195.54	7.00%	18,361,376
May 29, 2026	169.36	182.87	168.74	182.75	182.75	8.94%	19,281,816
May 28, 2026	162.33	169.38	160.38	167.75	167.75	3.97%	9,500,984
May 27, 2026	160.25	165.17	158.27	161.34	161.34	-3.90%	13,105,448
May 26, 2026	166.25	169.38	162.00	167.89	167.89	1.22%	8,352,516
May 22, 2026	162.63	168.71	162.40	165.87	165.87	2.35%	11,126,652
May 21, 2026	162.63	164.89	160.51	162.06	162.06	-0.29%	10,584,300
May 20, 2026	153.58	162.75	153.52	162.53	162.53	5.39%	17,533,252
May 19, 2026	155.00	158.56	153.32	154.22	154.22	-0.32%	17,860,172