CRWD
CrowdStrike Holdings, Inc. (CRWD)
265.4400
$
-13.4200 (%-4.81)
CRWD: CrowdStrike Holdings, Inc. Historical Data
Historical price data, yearly archive and performance analysis for CrowdStrike Holdings, Inc..
Historical Chart
Loading chart...
Average
OPEN 111.1883
CLOSE 111.4419
Low
LOW 74.5
High
HIGH 141.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 86.63 | 87.63 | 85.26 | 86.84 |
| 01/03/2025 | 87.31 | 89.92 | 87 | 89.76 |
| 01/06/2025 | 90.63 | 92.1 | 89.01 | 91.59 |
| 01/07/2025 | 91.52 | 92.59 | 88.53 | 89.98 |
| 01/08/2025 | 89.05 | 91.27 | 87.83 | 89.68 |
| 01/10/2025 | 88.73 | 88.73 | 86 | 87.21 |
| 01/13/2025 | 85.72 | 86.29 | 83.89 | 85.37 |
| 01/14/2025 | 86.25 | 87.99 | 85.81 | 87.01 |
| 01/15/2025 | 88.75 | 91.32 | 88.24 | 90.51 |
| 01/16/2025 | 91.57 | 92.26 | 90.17 | 90.85 |
| 01/17/2025 | 92.54 | 92.74 | 87.39 | 89.25 |
| 01/21/2025 | 90.22 | 92.5 | 89.58 | 91.6 |
| 01/22/2025 | 92.19 | 95.37 | 90.75 | 94.5 |
| 01/23/2025 | 94.2 | 94.49 | 92.96 | 94.43 |
| 01/24/2025 | 94.58 | 96.08 | 93.42 | 93.73 |
| 01/27/2025 | 91.63 | 95.61 | 89.92 | 93.44 |
| 01/28/2025 | 93.17 | 102.83 | 93.14 | 102.17 |
| 01/29/2025 | 101.09 | 101.09 | 97.56 | 99.27 |
| 01/30/2025 | 99.93 | 100.77 | 97.71 | 99.22 |
| 01/31/2025 | 99.6 | 102.03 | 99.34 | 99.52 |
| 02/03/2025 | 96.74 | 99.99 | 96.06 | 99.39 |
| 02/04/2025 | 99.13 | 102.11 | 99 | 101.88 |
| 02/05/2025 | 102 | 104.85 | 101.26 | 104.31 |
| 02/06/2025 | 103.88 | 105.41 | 103.43 | 105.13 |
| 02/07/2025 | 106 | 107.83 | 104.83 | 105.4 |
| 02/10/2025 | 106.2 | 107.98 | 106.12 | 107.23 |
| 02/11/2025 | 106.66 | 108.7 | 106.02 | 107.91 |
| 02/12/2025 | 106.3 | 109.4 | 106.05 | 108.66 |
| 02/13/2025 | 108.75 | 113.53 | 108.05 | 113.44 |
| 02/14/2025 | 112.37 | 113.37 | 110.72 | 112.94 |
| 02/18/2025 | 112.92 | 113.86 | 111.32 | 113.84 |
| 02/19/2025 | 113.84 | 113.9 | 111.15 | 112.54 |
| 02/20/2025 | 110.48 | 110.68 | 104.58 | 109.04 |
| 02/21/2025 | 107.22 | 108.31 | 101.14 | 101.67 |
| 02/24/2025 | 101.37 | 101.48 | 95.59 | 97.93 |
| 02/25/2025 | 96.82 | 97.25 | 92.33 | 94.94 |
| 02/26/2025 | 96.17 | 100.43 | 95.44 | 98.64 |
| 02/27/2025 | 100.41 | 101.63 | 95 | 95.06 |
| 02/28/2025 | 94.75 | 97.63 | 94.35 | 97.42 |
| 03/03/2025 | 99.75 | 101.15 | 94.59 | 95.68 |
| 03/04/2025 | 94.25 | 99.04 | 92.65 | 97.54 |
| 03/05/2025 | 90.42 | 91.83 | 85.75 | 91.36 |
| 03/06/2025 | 89.15 | 92.93 | 86.46 | 86.93 |
| 03/07/2025 | 86.14 | 86.93 | 79.51 | 83.38 |
| 03/10/2025 | 80.66 | 80.99 | 75.95 | 77.22 |
| 03/11/2025 | 77.6 | 84.75 | 77 | 82.44 |
| 03/12/2025 | 85.9 | 86.93 | 84.19 | 86.69 |
| 03/13/2025 | 86.64 | 86.96 | 82.66 | 83.13 |
| 03/14/2025 | 84.63 | 88.63 | 84.29 | 88.44 |
| 03/17/2025 | 88.25 | 92.72 | 88.14 | 91.21 |
| 03/18/2025 | 90.53 | 92.12 | 89.18 | 90.79 |
| 03/19/2025 | 91.56 | 95.32 | 90.57 | 93.76 |
| 03/20/2025 | 92.82 | 94.37 | 91.12 | 92.26 |
| 03/21/2025 | 89.73 | 93.05 | 88.26 | 90.56 |
| 03/24/2025 | 92.5 | 93.41 | 90.42 | 93.16 |
| 03/25/2025 | 94.52 | 98.17 | 94.25 | 96.24 |
| 03/26/2025 | 95.98 | 96.19 | 92.59 | 92.85 |
| 03/27/2025 | 92.18 | 92.87 | 90.07 | 91.64 |
| 03/28/2025 | 91.46 | 91.91 | 88.37 | 89.28 |
| 03/31/2025 | 86.45 | 88.41 | 84.47 | 88.15 |
| 04/01/2025 | 89.74 | 90.79 | 87.81 | 90.6 |
| 04/02/2025 | 88.29 | 94.07 | 88.26 | 92.87 |
| 04/03/2025 | 87.74 | 90.23 | 85.45 | 86.85 |
| 04/04/2025 | 82.01 | 83.51 | 77.58 | 80.41 |
| 04/07/2025 | 75.02 | 85.44 | 74.5 | 81.09 |
| 04/08/2025 | 85.68 | 87.77 | 79.6 | 81.26 |
| 04/09/2025 | 81.15 | 95.66 | 81.12 | 94.5 |
| 04/10/2025 | 92.25 | 94 | 88.55 | 92.15 |
| 04/11/2025 | 91.75 | 94.7 | 90.16 | 94.48 |
| 04/14/2025 | 96.74 | 97.31 | 93.21 | 94.67 |
| 04/15/2025 | 95.85 | 100.01 | 94.92 | 98.2 |
| 04/16/2025 | 96.53 | 98.84 | 93.37 | 94.96 |
| 04/17/2025 | 95.95 | 96.24 | 93.28 | 93.91 |
| 04/21/2025 | 90.95 | 93.02 | 88.92 | 90.67 |
| 04/22/2025 | 92.21 | 93.68 | 90.73 | 92.11 |
| 04/23/2025 | 95.63 | 99.08 | 95.63 | 96.44 |
| 04/24/2025 | 96.5 | 103.71 | 96.5 | 103.51 |
| 04/25/2025 | 103.67 | 106.44 | 103.15 | 106.22 |
| 04/28/2025 | 106.21 | 107 | 103.83 | 105.77 |
| 04/29/2025 | 106.12 | 108.09 | 105.77 | 107.75 |
| 04/30/2025 | 104.75 | 107.39 | 103.6 | 107.22 |
| 05/01/2025 | 107.88 | 109.91 | 106.94 | 107.97 |
| 05/02/2025 | 109.55 | 110.93 | 108.6 | 110.15 |
| 05/05/2025 | 109 | 112.79 | 108.85 | 110.87 |
| 05/06/2025 | 108.05 | 111.88 | 107.64 | 110.8 |
| 05/07/2025 | 106.36 | 107.46 | 104.27 | 105.63 |
| 05/08/2025 | 106.87 | 108.23 | 106.18 | 107.16 |
| 05/09/2025 | 104.74 | 105 | 101.16 | 102.64 |
| 05/12/2025 | 104.92 | 107.37 | 103.78 | 107.36 |
| 05/13/2025 | 107.05 | 112 | 106.75 | 110.05 |
| 05/14/2025 | 110.63 | 111.37 | 107.82 | 108.99 |
| 05/15/2025 | 105.9 | 108.47 | 105.52 | 107.96 |
| 05/16/2025 | 108.97 | 110.22 | 107.96 | 109.82 |
| 05/19/2025 | 108.11 | 111.38 | 107.92 | 111.09 |
| 05/20/2025 | 110.47 | 110.75 | 109.18 | 110.56 |
| 05/21/2025 | 109.2 | 112.67 | 108.02 | 108.69 |
| 05/22/2025 | 107.68 | 112.22 | 107.5 | 111.02 |
| 05/23/2025 | 109.63 | 114.98 | 109.35 | 113.9 |
| 05/27/2025 | 116 | 118.56 | 114.9 | 118.06 |
| 05/28/2025 | 118.25 | 118.35 | 116.5 | 117.21 |
| 05/29/2025 | 118 | 118.12 | 113.36 | 114.7 |
| 05/30/2025 | 115.51 | 118.28 | 114.19 | 117.84 |
| 06/02/2025 | 117.75 | 119.99 | 116.38 | 119.79 |
| 06/03/2025 | 120.19 | 122.8 | 119.36 | 122.19 |
| 06/04/2025 | 113.69 | 117.74 | 111.32 | 115.14 |
| 06/05/2025 | 115.58 | 117.15 | 113.18 | 115.74 |
| 06/06/2025 | 115.78 | 119.62 | 115.78 | 117.1 |
| 06/09/2025 | 117.58 | 117.94 | 114.53 | 116.1 |
| 06/10/2025 | 116.37 | 117.5 | 114.31 | 116.91 |
| 06/11/2025 | 116.51 | 119.99 | 116.39 | 119.25 |
| 06/12/2025 | 118.51 | 122.19 | 118.25 | 120.43 |
| 06/13/2025 | 118.75 | 121.37 | 118.27 | 120.16 |
| 06/16/2025 | 120.46 | 121.87 | 119.32 | 119.85 |
| 06/17/2025 | 119.86 | 123.3 | 118.5 | 123.01 |
| 06/18/2025 | 122.68 | 122.68 | 119.71 | 121.29 |
| 06/20/2025 | 121.14 | 122.5 | 118.57 | 119.08 |
| 06/23/2025 | 117.69 | 123.58 | 115.38 | 122.95 |
| 06/24/2025 | 122.73 | 123.38 | 120.28 | 121.35 |
| 06/25/2025 | 122.02 | 125.1 | 121.89 | 123.52 |
| 06/26/2025 | 124.27 | 126.59 | 123.52 | 126.31 |
| 06/27/2025 | 126.15 | 126.34 | 123.89 | 124.83 |
| 06/30/2025 | 125.66 | 127.51 | 124.93 | 127.33 |
| 07/01/2025 | 127.34 | 129.16 | 120.38 | 123.02 |
| 07/02/2025 | 122.75 | 124.13 | 122.29 | 124.03 |
| 07/03/2025 | 125 | 129.5 | 125 | 128.53 |
| 07/07/2025 | 126.93 | 127.04 | 124.73 | 126.37 |
| 07/08/2025 | 126.91 | 127.35 | 124.44 | 126.93 |
| 07/09/2025 | 128 | 128.48 | 126.76 | 128.38 |
| 07/10/2025 | 128.25 | 128.63 | 121.64 | 121.78 |
| 07/11/2025 | 122 | 122.33 | 119.37 | 119.61 |
| 07/14/2025 | 116.71 | 120.18 | 115.88 | 119.05 |
| 07/15/2025 | 119.77 | 120.18 | 117.63 | 118.32 |
| 07/16/2025 | 118.96 | 119.16 | 116.21 | 117.61 |
| 07/17/2025 | 117.59 | 118.58 | 116.74 | 117.46 |
| 07/18/2025 | 118.08 | 119.32 | 116.44 | 118.99 |
| 07/21/2025 | 119.68 | 122.51 | 118.53 | 120.4 |
| 07/22/2025 | 120.38 | 121.37 | 117.5 | 117.81 |
| 07/23/2025 | 117.81 | 118 | 113.51 | 115.38 |
| 07/24/2025 | 116 | 117.13 | 115.03 | 115.51 |
| 07/25/2025 | 115.5 | 117.7 | 115.08 | 116.98 |
| 07/28/2025 | 117.75 | 119.14 | 117 | 118.05 |
| 07/29/2025 | 118.47 | 120.18 | 114.5 | 116.38 |
| 07/30/2025 | 115.88 | 116.67 | 113.36 | 115.79 |
| 07/31/2025 | 116.44 | 116.98 | 113.44 | 113.64 |
| 08/01/2025 | 112.24 | 113.5 | 109.52 | 111.67 |
| 08/04/2025 | 113.23 | 114.37 | 112 | 113.72 |
| 08/05/2025 | 113.66 | 114.45 | 109.63 | 110.44 |
| 08/06/2025 | 111.25 | 112.98 | 110.5 | 112.92 |
| 08/07/2025 | 112.92 | 113 | 105.5 | 106.25 |
| 08/08/2025 | 107.75 | 108.63 | 105.11 | 106.12 |
| 08/11/2025 | 105.96 | 108.5 | 104.94 | 106.61 |
| 08/12/2025 | 107 | 109.58 | 106.87 | 108.95 |
| 08/13/2025 | 110 | 110.61 | 106.97 | 108.03 |
| 08/14/2025 | 108.09 | 108.75 | 104.95 | 106.22 |
| 08/15/2025 | 106.32 | 107.23 | 105.75 | 106.98 |
| 08/18/2025 | 106.5 | 107.24 | 105.43 | 106.59 |
| 08/19/2025 | 107.75 | 109 | 103.98 | 104.65 |
| 08/20/2025 | 104.36 | 105.24 | 102.33 | 104.79 |
| 08/21/2025 | 104.45 | 104.48 | 103.42 | 103.52 |
| 08/22/2025 | 103.75 | 106 | 103.14 | 105.14 |
| 08/25/2025 | 105.65 | 106.5 | 104.63 | 104.71 |
| 08/26/2025 | 104.83 | 106.25 | 104.18 | 104.4 |
| 08/27/2025 | 105.4 | 106.86 | 105 | 105.65 |
| 08/28/2025 | 102.5 | 110.54 | 102.31 | 110.5 |
| 08/29/2025 | 111.22 | 112 | 105.1 | 105.93 |
| 09/02/2025 | 104.28 | 104.51 | 101.93 | 103.38 |
| 09/03/2025 | 103.25 | 103.62 | 101.07 | 103.3 |
| 09/04/2025 | 103.3 | 103.87 | 100.67 | 103.12 |
| 09/05/2025 | 103.52 | 104.53 | 101.77 | 104.41 |
| 09/08/2025 | 104.75 | 107.21 | 104.11 | 107.02 |
| 09/09/2025 | 107.04 | 107.75 | 105.16 | 105.88 |
| 09/10/2025 | 106.89 | 108.45 | 105.54 | 106.22 |
| 09/11/2025 | 107.06 | 109.57 | 106.78 | 108.35 |
| 09/12/2025 | 108.85 | 110.75 | 108.75 | 109.03 |
| 09/15/2025 | 110.4 | 112.22 | 109.19 | 111.19 |
| 09/16/2025 | 111.2 | 112.08 | 108.7 | 111.25 |
| 09/17/2025 | 111.25 | 113.5 | 108.59 | 111.38 |
| 09/18/2025 | 117.23 | 126.06 | 115.53 | 125.66 |
| 09/19/2025 | 124.75 | 126.8 | 123.95 | 125.64 |
| 09/22/2025 | 124 | 125.08 | 121.58 | 123.29 |
| 09/23/2025 | 123.29 | 123.77 | 120.28 | 121.03 |
| 09/24/2025 | 120.6 | 121.74 | 118.62 | 119.08 |
| 09/25/2025 | 119.23 | 120.39 | 117.25 | 118.27 |
| 09/26/2025 | 118.03 | 120.93 | 117.57 | 120.36 |
| 09/29/2025 | 121.61 | 122.63 | 120.66 | 122.11 |
| 09/30/2025 | 121.61 | 122.72 | 119.81 | 122.6 |
| 10/01/2025 | 121.94 | 125.21 | 121.34 | 124.99 |
| 10/02/2025 | 125.31 | 125.57 | 123.09 | 124.2 |
| 10/03/2025 | 124.96 | 125.47 | 121.58 | 122.47 |
| 10/06/2025 | 123.88 | 125.88 | 123.6 | 123.99 |
| 10/07/2025 | 124.25 | 124.47 | 119.13 | 121.16 |
| 10/08/2025 | 122.94 | 127.5 | 122.58 | 127.49 |
| 10/09/2025 | 127.49 | 127.87 | 125.48 | 127.28 |
| 10/10/2025 | 127.25 | 129.35 | 123.32 | 123.42 |
| 10/13/2025 | 125.29 | 127.8 | 124.38 | 127.15 |
| 10/14/2025 | 125.03 | 125.14 | 121.9 | 122.24 |
| 10/15/2025 | 123.5 | 123.88 | 121.2 | 122.26 |
| 10/16/2025 | 122.43 | 124.58 | 118.85 | 120.56 |
| 10/17/2025 | 119.51 | 121.5 | 118.86 | 121.16 |
| 10/20/2025 | 121.63 | 126.11 | 121.61 | 125.9 |
| 10/21/2025 | 125.31 | 126.9 | 124.59 | 125.99 |
| 10/22/2025 | 125.67 | 126.34 | 122.92 | 125.03 |
| 10/23/2025 | 125 | 130.61 | 125 | 130.5 |
| 10/24/2025 | 132.2 | 133.88 | 130.47 | 131.83 |
| 10/27/2025 | 133.14 | 133.59 | 131.31 | 132.43 |
| 10/28/2025 | 134.2 | 138.41 | 134 | 136.74 |
| 10/29/2025 | 135.25 | 137.25 | 133.32 | 136.38 |
| 10/30/2025 | 135.78 | 137.5 | 133.53 | 134.67 |
| 10/31/2025 | 135.6 | 137.38 | 134.32 | 135.75 |
| 11/03/2025 | 137.33 | 138.95 | 136.28 | 137.98 |
| 11/04/2025 | 134.95 | 137.37 | 132.78 | 133.48 |
| 11/05/2025 | 132.97 | 133.8 | 131.5 | 133.54 |
| 11/06/2025 | 131.67 | 135 | 129.28 | 133.13 |
| 11/07/2025 | 131.67 | 135.57 | 129.78 | 134.95 |
| 11/10/2025 | 136.96 | 139.75 | 136.06 | 139.38 |
| 11/11/2025 | 138.81 | 139.63 | 137.8 | 139.18 |
| 11/12/2025 | 140.28 | 141.73 | 136.25 | 136.47 |
| 11/13/2025 | 135.25 | 135.96 | 131.54 | 132.45 |
| 11/14/2025 | 130.62 | 136.01 | 127.26 | 134.39 |
| 11/17/2025 | 134.25 | 135.17 | 131.65 | 132.45 |
| 11/18/2025 | 131.21 | 132.83 | 128.25 | 128.42 |
| 11/19/2025 | 128.34 | 131.5 | 127.32 | 130.15 |
| 11/20/2025 | 133.14 | 134.83 | 125.03 | 125.33 |
| 11/21/2025 | 124.48 | 125.25 | 119.39 | 122.67 |
| 11/24/2025 | 124.54 | 127.3 | 123.51 | 126.71 |
| 11/25/2025 | 125.93 | 128.43 | 123.25 | 128.09 |
| 11/26/2025 | 128.25 | 128.75 | 124.25 | 125.39 |
| 11/28/2025 | 126.34 | 127.67 | 125.49 | 127.29 |
| 12/01/2025 | 125.81 | 126.69 | 123.75 | 126.03 |
| 12/02/2025 | 128.37 | 130.25 | 126.75 | 129.14 |
| 12/03/2025 | 124.5 | 131.25 | 121.58 | 131.04 |
| 12/04/2025 | 130.98 | 131.32 | 127.57 | 128.28 |
| 12/05/2025 | 129.04 | 131.72 | 127.08 | 128.01 |
| 12/08/2025 | 128.25 | 130.07 | 127.23 | 128.8 |
| 12/09/2025 | 128.06 | 132.48 | 127.93 | 129.5 |
| 12/10/2025 | 129 | 130.4 | 126.14 | 129.89 |
| 12/11/2025 | 129.17 | 132.05 | 128.13 | 129.41 |
| 12/12/2025 | 129.1 | 129.36 | 124.69 | 126.2 |
| 12/15/2025 | 127.25 | 127.25 | 121.86 | 121.87 |
| 12/16/2025 | 121.62 | 122.86 | 120.5 | 122.13 |
| 12/17/2025 | 122.35 | 122.61 | 117.46 | 117.51 |
| 12/18/2025 | 119.93 | 120.51 | 118.48 | 119.32 |
| 12/19/2025 | 120 | 122.3 | 119.66 | 120.32 |
| 12/22/2025 | 119.95 | 121.47 | 118.71 | 120.79 |
| 12/23/2025 | 120.62 | 120.9 | 118.38 | 119.71 |
| 12/24/2025 | 119.21 | 119.5 | 117.67 | 119.28 |
| 12/26/2025 | 119.25 | 120.54 | 118.79 | 120.3 |
| 12/29/2025 | 119.58 | 120.82 | 118.66 | 118.98 |
| 12/30/2025 | 119 | 119.53 | 118.06 | 118.91 |
| 12/31/2025 | 119 | 119.02 | 117.1 | 117.19 |