CrowdStrike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	196.60	198.00	186.84	187.29	-	-5.60%	2,974,621
Jul 9, 2026	188.31	198.75	187.00	198.40	198.40	3.81%	5,796,919
Jul 8, 2026	193.51	195.66	185.30	191.12	191.12	-1.80%	7,512,898
Jul 7, 2026	200.69	201.37	192.22	194.62	194.62	-2.39%	9,296,611
Jul 6, 2026	189.51	209.50	188.55	199.38	199.38	2.78%	10,084,458
Jul 2, 2026	191.26	199.53	190.61	193.98	193.98	0.41%	10,426,973
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
May 18, 2026	147.37	155.26	146.84	154.71	154.71	4.17%	18,799,344
May 15, 2026	143.29	149.56	140.17	148.52	148.52	2.44%	15,437,500
May 14, 2026	139.93	145.95	138.75	144.99	144.99	3.09%	11,263,556
May 13, 2026	135.21	142.09	134.59	140.64	140.64	3.00%	11,203,424
May 12, 2026	135.50	138.11	133.25	136.55	136.55	0.72%	14,181,492
May 11, 2026	130.95	135.67	130.50	135.57	135.57	2.75%	11,173,268
May 8, 2026	124.79	132.23	123.08	131.94	131.94	4.36%	16,164,612
May 7, 2026	121.52	126.70	121.52	126.43	126.43	8.04%	20,457,908
May 6, 2026	117.10	118.82	114.37	117.02	117.02	-1.78%	8,795,456
May 5, 2026	118.60	120.17	116.50	119.13	119.13	1.55%	8,900,040
May 4, 2026	114.23	117.95	113.85	117.31	117.31	2.98%	8,734,484
May 1, 2026	113.67	114.49	111.39	113.91	113.91	2.22%	6,087,992
Apr 30, 2026	111.75	112.50	108.14	111.44	111.44	-1.47%	9,770,956
Apr 29, 2026	112.58	113.29	110.81	113.10	113.10	-0.57%	7,659,148