CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
422.96
-0.99 (-0.23%)
Apr 20, 2026, 9:20 AM EDT - Market open
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 428.96 | 431.84 | 420.36 | 423.95 | 423.95 | 1.37% | 2,897,625 |
| Apr 16, 2026 | 421.85 | 425.77 | 411.09 | 418.20 | 418.20 | 1.71% | 2,904,787 |
| Apr 15, 2026 | 407.00 | 411.98 | 402.05 | 411.16 | 411.16 | 3.18% | 3,095,938 |
| Apr 14, 2026 | 404.65 | 411.44 | 393.40 | 398.49 | 398.49 | -0.93% | 3,180,498 |
| 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 |
| Feb 26, 2026 | 367.25 | 385.09 | 364.66 | 381.10 | 381.10 | 4.90% | 6,199,823 |
| Feb 25, 2026 | 349.57 | 365.98 | 346.50 | 363.31 | 363.31 | 3.73% | 5,697,882 |
| Feb 24, 2026 | 349.10 | 360.90 | 345.05 | 350.25 | 350.25 | -0.02% | 7,138,708 |
| Feb 23, 2026 | 384.96 | 385.11 | 342.72 | 350.33 | 350.33 | -9.85% | 15,076,250 |
| Feb 20, 2026 | 419.28 | 431.88 | 387.11 | 388.60 | 388.60 | -7.95% | 8,360,791 |
| Feb 19, 2026 | 417.62 | 424.00 | 409.97 | 422.14 | 422.14 | 1.53% | 2,000,407 |
| Feb 18, 2026 | 409.75 | 421.76 | 402.00 | 415.76 | 415.76 | 0.36% | 2,752,702 |
| Feb 17, 2026 | 423.59 | 425.88 | 400.02 | 414.29 | 414.29 | -3.57% | 4,428,133 |
| Feb 13, 2026 | 416.91 | 432.85 | 412.58 | 429.64 | 429.64 | 4.40% | 3,536,681 |
| Feb 12, 2026 | 418.90 | 420.67 | 402.29 | 411.54 | 411.54 | -1.03% | 3,502,527 |
| Feb 11, 2026 | 413.70 | 416.59 | 404.40 | 415.81 | 415.81 | 0.59% | 2,470,908 |
| Feb 10, 2026 | 401.21 | 418.88 | 400.78 | 413.39 | 413.39 | 1.31% | 3,121,374 |
| Feb 9, 2026 | 396.19 | 410.75 | 386.25 | 408.04 | 408.04 | 3.17% | 2,825,946 |
| Feb 6, 2026 | 384.94 | 396.99 | 378.37 | 395.50 | 395.50 | 4.86% | 4,942,990 |
| Feb 5, 2026 | 414.79 | 416.29 | 374.52 | 377.16 | 377.16 | -9.20% | 6,053,233 |