CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
264.75
+2.01 (0.77%)
At close: Sep 30, 2026, 4:00 PM EDT
263.27
-1.48 (-0.56%)
After-hours: Sep 30, 2026, 7:59 PM EDT
CrowdStrike Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 264.27 | 268.95 | 261.58 | 264.75 | 264.75 | 0.77% | 8,773,282 |
| Sep 29, 2026 | 257.19 | 267.69 | 255.76 | 262.74 | 262.74 | 1.35% | 7,075,043 |
| Sep 28, 2026 | 248.91 | 260.69 | 246.51 | 259.25 | 259.25 | 2.82% | 8,961,956 |
| Sep 25, 2026 | 259.53 | 259.86 | 251.54 | 252.13 | 252.13 | -2.90% | 7,641,562 |
| Sep 24, 2026 | 261.78 | 263.87 | 258.53 | 259.67 | 259.67 | -1.07% | 8,399,279 |
| Sep 23, 2026 | 251.99 | 263.19 | 248.51 | 262.49 | 262.49 | 4.97% | 13,225,756 |
| Sep 22, 2026 | 248.21 | 250.80 | 244.70 | 250.06 | 250.06 | 0.28% | 8,927,696 |
| Sep 21, 2026 | 231.62 | 250.31 | 230.85 | 249.35 | 249.35 | 4.92% | 13,372,718 |
| Sep 18, 2026 | 246.98 | 247.50 | 234.90 | 237.65 | 237.65 | -3.28% | 19,469,030 |
| Sep 17, 2026 | 236.04 | 250.32 | 233.19 | 245.70 | 245.70 | 1.80% | 12,340,961 |
| Sep 16, 2026 | 236.92 | 245.19 | 235.65 | 241.36 | 241.36 | -0.47% | 11,758,622 |
| Sep 15, 2026 | 233.00 | 243.98 | 232.11 | 242.49 | 242.49 | 3.02% | 17,227,076 |
| Sep 14, 2026 | 219.00 | 239.37 | 216.05 | 235.38 | 235.38 | 13.85% | 25,381,464 |
| Sep 11, 2026 | 208.04 | 213.19 | 204.44 | 206.74 | 206.74 | -1.02% | 6,649,473 |
| Sep 10, 2026 | 205.74 | 214.68 | 204.27 | 208.86 | 208.86 | 0.51% | 7,408,218 |
| Sep 9, 2026 | 210.48 | 212.77 | 207.00 | 207.80 | 207.80 | -1.06% | 5,877,206 |
| Sep 8, 2026 | 209.85 | 211.68 | 205.40 | 210.02 | 210.02 | -1.45% | 8,032,733 |
| Sep 4, 2026 | 212.50 | 218.31 | 211.32 | 213.10 | 213.10 | -0.87% | 8,428,571 |
| Sep 3, 2026 | 208.36 | 215.10 | 203.76 | 214.97 | 214.97 | 5.68% | 12,070,102 |
| Sep 2, 2026 | 214.22 | 214.85 | 200.60 | 203.42 | 203.42 | -5.42% | 12,385,988 |
| Sep 1, 2026 | 228.00 | 231.30 | 212.65 | 215.07 | 215.07 | -6.90% | 13,740,655 |
| Aug 31, 2026 | 221.84 | 233.88 | 221.00 | 231.00 | 231.00 | 5.77% | 17,823,542 |
| Aug 28, 2026 | 228.23 | 228.69 | 210.53 | 218.40 | 218.40 | -4.19% | 14,728,309 |
| Aug 27, 2026 | 208.25 | 229.08 | 206.10 | 227.96 | 227.96 | 20.50% | 23,443,204 |
| Aug 26, 2026 | 182.75 | 191.32 | 181.24 | 189.18 | 189.18 | 2.05% | 13,619,878 |
| Aug 25, 2026 | 191.62 | 194.50 | 182.35 | 185.38 | 185.38 | -2.78% | 8,346,507 |
| Aug 24, 2026 | 189.52 | 195.40 | 188.43 | 190.68 | 190.68 | -0.66% | 7,250,971 |
| Aug 21, 2026 | 190.94 | 192.85 | 187.01 | 191.95 | 191.95 | 0.85% | 8,201,027 |
| Aug 20, 2026 | 197.29 | 200.74 | 189.93 | 190.34 | 190.34 | -5.60% | 8,902,380 |
| Aug 19, 2026 | 213.38 | 213.98 | 197.25 | 201.63 | 201.63 | -5.30% | 10,751,416 |
| Aug 18, 2026 | 213.00 | 216.06 | 209.07 | 212.92 | 212.92 | -0.46% | 6,887,302 |
| Aug 17, 2026 | 216.53 | 219.18 | 213.01 | 213.90 | 213.90 | -1.41% | 6,411,995 |
| Aug 14, 2026 | 226.64 | 227.50 | 216.47 | 216.95 | 216.95 | -3.80% | 6,750,292 |
| Aug 13, 2026 | 224.98 | 226.69 | 220.23 | 225.53 | 225.53 | 1.69% | 5,822,685 |
| Aug 12, 2026 | 219.93 | 224.95 | 217.89 | 221.78 | 221.78 | -0.05% | 6,919,387 |
| Aug 11, 2026 | 224.00 | 225.52 | 219.24 | 221.90 | 221.90 | -1.45% | 6,343,090 |
| Aug 10, 2026 | 215.31 | 226.90 | 214.55 | 225.16 | 225.16 | 5.01% | 8,178,475 |
| Aug 7, 2026 | 213.83 | 216.58 | 208.20 | 214.42 | 214.42 | 3.39% | 5,881,958 |
| Aug 6, 2026 | 203.00 | 207.63 | 201.75 | 207.39 | 207.39 | -1.18% | 6,911,327 |
| Aug 5, 2026 | 213.55 | 219.35 | 209.56 | 209.86 | 209.86 | -0.64% | 7,324,890 |
| Aug 4, 2026 | 205.80 | 212.64 | 203.50 | 211.22 | 211.22 | 4.29% | 8,354,467 |
| Aug 3, 2026 | 194.04 | 203.17 | 192.60 | 202.54 | 202.54 | 6.12% | 10,302,612 |
| Jul 31, 2026 | 187.22 | 191.65 | 184.16 | 190.86 | 190.86 | 3.05% | 7,887,418 |
| Jul 30, 2026 | 180.58 | 185.46 | 177.75 | 185.22 | 185.22 | 3.26% | 8,958,840 |
| Jul 29, 2026 | 182.63 | 186.39 | 176.46 | 179.38 | 179.38 | -1.33% | 7,152,528 |
| Jul 28, 2026 | 181.33 | 184.67 | 174.14 | 181.80 | 181.80 | 0.94% | 8,475,300 |
| Jul 27, 2026 | 187.91 | 188.50 | 179.50 | 180.11 | 180.11 | -1.73% | 6,585,916 |
| Jul 24, 2026 | 185.00 | 185.84 | 181.83 | 183.28 | 183.28 | -0.08% | 5,779,248 |
| 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 |