CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
684.86
+1.90 (0.28%)
At close: Jun 18, 2026, 4:00 PM EDT
682.69
-2.17 (-0.32%)
After-hours: Jun 18, 2026, 7:59 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 686.75 | 695.91 | 660.92 | 684.86 | 684.86 | 0.28% | 5,234,197 |
| Jun 17, 2026 | 680.00 | 690.93 | 670.90 | 682.96 | 682.96 | 0.51% | 2,050,308 |
| Jun 16, 2026 | 693.10 | 700.87 | 665.96 | 679.49 | 679.49 | -1.94% | 2,142,204 |
| Jun 15, 2026 | 692.67 | 697.50 | 668.86 | 692.91 | 692.91 | 1.48% | 2,546,025 |
| Jun 12, 2026 | 690.66 | 702.17 | 678.00 | 682.80 | 682.80 | -1.26% | 2,311,891 |
| Jun 11, 2026 | 645.28 | 696.43 | 641.00 | 691.53 | 691.53 | 6.76% | 3,534,000 |
| Jun 10, 2026 | 639.03 | 662.13 | 635.95 | 647.74 | 647.74 | 0.44% | 2,527,369 |
| Jun 9, 2026 | 658.79 | 664.87 | 617.74 | 644.93 | 644.93 | -2.10% | 3,740,613 |
| Jun 8, 2026 | 673.51 | 684.00 | 652.01 | 658.79 | 658.79 | -1.82% | 3,337,378 |
| Jun 5, 2026 | 696.74 | 706.22 | 670.10 | 671.02 | 671.02 | -6.68% | 5,238,819 |
| Jun 4, 2026 | 674.07 | 720.96 | 671.11 | 719.09 | 719.09 | -3.81% | 7,449,786 |
| Jun 3, 2026 | 765.68 | 767.00 | 742.12 | 747.61 | 747.61 | -2.78% | 5,246,589 |
| Jun 2, 2026 | 764.85 | 778.82 | 745.38 | 768.95 | 768.95 | -1.69% | 4,185,300 |
| Jun 1, 2026 | 735.81 | 785.66 | 734.00 | 782.17 | 782.17 | 7.00% | 4,590,344 |
| May 29, 2026 | 677.44 | 731.49 | 674.94 | 731.00 | 731.00 | 8.94% | 4,820,454 |
| May 28, 2026 | 649.33 | 677.50 | 641.52 | 671.00 | 671.00 | 3.97% | 2,375,246 |
| May 27, 2026 | 641.01 | 660.66 | 633.09 | 645.36 | 645.36 | -3.90% | 3,276,362 |
| May 26, 2026 | 665.00 | 677.50 | 648.00 | 671.55 | 671.55 | 1.22% | 2,088,129 |
| May 22, 2026 | 650.50 | 674.84 | 649.60 | 663.46 | 663.46 | 2.35% | 2,781,663 |
| May 21, 2026 | 650.52 | 659.55 | 642.05 | 648.23 | 648.23 | -0.29% | 2,646,075 |
| May 20, 2026 | 614.30 | 651.00 | 614.06 | 650.11 | 650.11 | 5.39% | 4,383,313 |
| May 19, 2026 | 619.98 | 634.24 | 613.29 | 616.88 | 616.88 | -0.32% | 4,465,043 |
| May 18, 2026 | 589.50 | 621.05 | 587.37 | 618.83 | 618.83 | 4.17% | 4,699,836 |
| May 15, 2026 | 573.17 | 598.25 | 560.69 | 594.08 | 594.08 | 2.44% | 3,859,375 |
| 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 |