CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
227.37
-0.73 (-0.32%)
At close: Oct 20, 2026, 4:00 PM EDT
228.16
+0.79 (0.35%)
Pre-market: Oct 21, 2026, 5:22 AM EDT
CrowdStrike Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 226.26 | 229.24 | 221.36 | 227.37 | 227.37 | -0.32% | 8,029,711 |
| Oct 19, 2026 | 234.18 | 234.26 | 223.95 | 228.10 | 228.10 | 0.31% | 8,325,183 |
| Oct 16, 2026 | 246.98 | 248.00 | 224.60 | 227.39 | 227.39 | -7.02% | 13,859,677 |
| Oct 15, 2026 | 243.11 | 246.88 | 239.82 | 244.57 | 244.57 | -1.89% | 10,791,973 |
| Oct 14, 2026 | 253.74 | 256.07 | 248.03 | 249.29 | 249.29 | -4.56% | 9,213,544 |
| Oct 13, 2026 | 260.65 | 268.08 | 259.30 | 261.21 | 261.21 | -0.68% | 6,373,117 |
| Oct 12, 2026 | 276.38 | 276.39 | 261.23 | 263.01 | 263.01 | -4.37% | 7,166,550 |
| Oct 9, 2026 | 267.50 | 275.12 | 262.40 | 275.04 | 275.04 | 4.57% | 7,072,029 |
| Oct 8, 2026 | 264.62 | 272.50 | 261.62 | 263.01 | 263.01 | -0.92% | 9,393,643 |
| Oct 7, 2026 | 276.80 | 276.90 | 264.50 | 265.44 | 265.44 | -4.81% | 8,805,172 |
| Oct 6, 2026 | 278.00 | 286.99 | 276.00 | 278.86 | 278.86 | 2.27% | 7,938,662 |
| Oct 5, 2026 | 271.25 | 274.23 | 268.33 | 272.67 | 272.67 | 0.97% | 4,840,923 |
| Oct 2, 2026 | 269.50 | 273.54 | 267.67 | 270.04 | 270.04 | 1.48% | 5,857,040 |
| Oct 1, 2026 | 263.62 | 269.30 | 259.30 | 266.09 | 266.09 | 0.51% | 6,954,676 |
| Sep 30, 2026 | 264.27 | 268.95 | 261.58 | 264.75 | 264.75 | 0.77% | 8,816,008 |
| 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 |