Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CrowdStrike Holdings, Inc. logo
CRWD
CrowdStrike Holdings, Inc.
20:00:01
684.86 $
0.0000 (%0.00)
Previous Close: 682.96
Day Low₺660.92
Day High₺695.91
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CRWD: CrowdStrike Holdings, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 481.6097
CLOSE 484.2634

Low

LOW 342.72

High

HIGH 785.66
DATEOPENHIGHLOWCLOSE
01/02/2026474474449.46453.58
01/05/2026458.63466.49455456.55
01/06/2026457.78460.46451.29458.32
01/07/2026462.97486.55462.28478.91
01/08/2026478.2479.99460.63463.87
01/09/2026472.19475.98466.25470.61
01/12/2026460.25468.61459.65466.99
01/13/2026467476.55460.94468.02
01/14/2026465.8477451.76460.7
01/15/2026463.96472.31450455
01/16/2026456.75459.7443.61453.88
01/20/2026443.03450.27440.23442.73
01/21/2026445456.12439.17445.88
01/22/2026454.45454.47446.28453.77
01/23/2026454.69458.86449.42452.49
01/26/2026453.99469.96452.49468.33
01/27/2026478.48487.2473.4476.66
01/28/2026479.46487468.91469.19
01/29/2026460.74461.55431.39444.62
01/30/2026440.5448.74438.25441.41
02/02/2026440447.24434.74438.85
02/03/2026435.92436.71415.05421.73
02/04/2026411.94421.98401.55415.36
02/05/2026414.79416.29374.52377.16
02/06/2026384.94396.99378.37395.5
02/09/2026396.19410.75386.25408.04
02/10/2026401.21418.88400.78413.39
02/11/2026413.7416.59404.4415.81
02/12/2026418.9420.67402.29411.54
02/13/2026416.91432.85412.58429.64
02/17/2026423.59425.88400.02414.29
02/18/2026409.75421.76402415.76
02/19/2026417.62424409.97422.14
02/20/2026419.28431.88387.11388.6
02/23/2026384.96385.11342.72350.33
02/24/2026349.1360.9345.05350.25
02/25/2026349.57365.98346.5363.31
02/26/2026367.25385.09364.66381.1
02/27/2026369.06373.5359.29371.98
03/02/2026375.9387.15373.09384.86
03/03/2026369.5394.92367.99391.42
03/04/2026386.19408.41380.11407.68
03/05/2026407.3429.69407426.16
03/06/2026425.96433.71420.23428.99
03/09/2026425.58438.28425.52434.13
03/10/2026445447.95428.55436.33
03/11/2026442.51452436.22442.03
03/12/2026441450.03438.33441.54
03/13/2026443.99450.64434.58441.78
03/16/2026442.99443.52423.77423.84
03/17/2026424.09439.01419.6433.2
03/18/2026428.77442.43427.99435.81
03/19/2026439440.71423.38428.18
03/20/2026423.68424.31403.61409
03/23/2026411.06417.43407413.31
03/24/2026410.41410.86390.6392.99
03/25/2026398.98400.32383.5385.86
03/26/2026383.17395.5381.19392.62
03/27/2026370.85374.46361.81369.58
03/30/2026379.57390.49376.39380.06
03/31/2026381.9392.88379390.41
04/01/2026396.75396.94386.37393.31
04/02/2026391.18400.8386.75399.12
04/06/2026405405392.73398.61
04/07/2026397.87423.73395.58423.23
04/08/2026439.99449.9423.35426.51
04/09/2026425.98427.02390.81394.68
04/10/2026396.1398.05364.47379.02
04/13/2026380.1403.06378.25402.24
04/14/2026404.65411.44393.4398.49
04/15/2026407411.98402.05411.16
04/16/2026421.85425.77411.09418.2
04/17/2026428.96431.84420.36423.95
04/20/2026422.54433.81417.02433.15
04/21/2026439.75459.15436.5449.61
04/22/2026455.33467.95452.63466.68
04/23/2026453.61454436.51445.39
04/24/2026447.94451.05435.56448.13
04/27/2026453.55457.98442.62454.61
04/28/2026457.63463.69450.32454.99
04/29/2026450.32453.16443.24452.38
04/30/2026447.01450.01432.55445.75
05/01/2026454.69457.97445.57455.64
05/04/2026456.9471.81455.4469.24
05/05/2026474.39480.66466476.53
05/06/2026468.4475.3457.46468.07
05/07/2026486.09506.79486.09505.72
05/08/2026499.18528.92492.33527.77
05/11/2026523.78542.67522542.26
05/12/2026542552.43533546.18
05/13/2026540.84568.37538.37562.57
05/14/2026559.71583.78555579.95
05/15/2026573.17598.25560.69594.08
05/18/2026589.5621.05587.37618.83
05/19/2026619.98634.24613.29616.88
05/20/2026614.3651614.06650.11
05/21/2026650.52659.55642.05648.23
05/22/2026650.5674.84649.6663.46
05/26/2026665677.5648671.55
05/27/2026641.01660.66633.09645.36
05/28/2026649.33677.5641.52671
05/29/2026677.44731.49674.94731
06/01/2026735.81785.66734782.17
06/02/2026764.85778.82745.38768.95
06/03/2026765.68767742.12747.61
06/04/2026674.07720.96671.11719.09
06/05/2026696.74706.22670.1671.02
06/08/2026673.51684652.01658.79
06/09/2026658.79664.87617.74644.93
06/10/2026639.03662.13635.95647.74
06/11/2026645.28696.43641691.53
06/12/2026690.66702.17678682.8
06/15/2026692.67697.5668.86692.91
06/16/2026693.1700.87665.96679.49
06/17/2026680690.93670.9682.96
06/18/2026686.75695.91660.92684.86