CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
731.00
+60.00 (8.94%)
At close: May 29, 2026, 4:00 PM EDT
729.40
-1.60 (-0.22%)
After-hours: May 29, 2026, 7:59 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 677.44 | 731.49 | 674.94 | 731.00 | 731.00 | 8.94% | 4,757,585 |
| May 28, 2026 | 649.33 | 677.50 | 641.52 | 671.00 | 671.00 | 3.97% | 2,346,808 |
| May 27, 2026 | 641.01 | 660.66 | 633.09 | 645.36 | 645.36 | -3.90% | 3,254,005 |
| May 26, 2026 | 665.00 | 677.50 | 648.00 | 671.55 | 671.55 | 1.22% | 2,039,571 |
| May 22, 2026 | 650.50 | 674.84 | 649.60 | 663.46 | 663.46 | 2.35% | 2,733,371 |
| May 21, 2026 | 650.52 | 659.55 | 642.05 | 648.23 | 648.23 | -0.29% | 2,634,484 |
| May 20, 2026 | 614.30 | 651.00 | 614.06 | 650.11 | 650.11 | 5.39% | 4,364,155 |
| May 19, 2026 | 619.98 | 634.24 | 613.29 | 616.88 | 616.88 | -0.32% | 4,359,099 |
| May 18, 2026 | 589.50 | 621.05 | 587.37 | 618.83 | 618.83 | 4.17% | 4,673,417 |
| May 15, 2026 | 573.17 | 598.25 | 560.69 | 594.08 | 594.08 | 2.44% | 3,788,174 |
| May 14, 2026 | 559.71 | 583.78 | 555.00 | 579.95 | 579.95 | 3.09% | 2,815,889 |
| May 13, 2026 | 540.84 | 568.37 | 538.37 | 562.57 | 562.57 | 3.00% | 2,800,856 |
| May 12, 2026 | 542.00 | 552.43 | 533.00 | 546.18 | 546.18 | 0.72% | 3,545,373 |
| May 11, 2026 | 523.78 | 542.67 | 522.00 | 542.26 | 542.26 | 2.75% | 2,793,317 |
| May 8, 2026 | 499.18 | 528.92 | 492.33 | 527.77 | 527.77 | 4.36% | 4,041,153 |
| May 7, 2026 | 486.09 | 506.79 | 486.09 | 505.72 | 505.72 | 8.04% | 5,114,477 |
| 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 |