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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 444.7477
CLOSE 445.761

Low

LOW 298

High

HIGH 566.9
DATEOPENHIGHLOWCLOSE
01/02/2025346.52350.5341.04347.34
01/03/2025349.23359.69348359.02
01/06/2025362.5368.39356.03366.36
01/07/2025366.06370.37354.13359.93
01/08/2025356.19365.07351.31358.72
01/10/2025354.91354.91343.99348.84
01/13/2025342.87345.17335.55341.46
01/14/2025345351.97343.25348.04
01/15/2025355365.27352.96362.02
01/16/2025366.26369.02360.66363.38
01/17/2025370.14370.95349.55357
01/21/2025360.87370358.3366.41
01/22/2025368.76381.49363377.98
01/23/2025376.81377.95371.84377.7
01/24/2025378.3384.3373.67374.92
01/27/2025366.5382.45359.66373.75
01/28/2025372.67411.3372.57408.68
01/29/2025404.35404.35390.22397.07
01/30/2025399.73403.08390.85396.87
01/31/2025398.4408.1397.35398.07
02/03/2025386.95399.94384.24397.57
02/04/2025396.52408.44396407.52
02/05/2025408419.39405.02417.22
02/06/2025415.5421.63413.72420.51
02/07/2025424431.33419.32421.59
02/10/2025424.78431.9424.49428.92
02/11/2025426.65434.78424.08431.64
02/12/2025425.2437.6424.21434.63
02/13/2025435454.13432.2453.77
02/14/2025449.47453.46442.87451.74
02/18/2025451.67455.44445.27455.36
02/19/2025455.36455.59444.58450.14
02/20/2025441.92442.73418.31436.14
02/21/2025428.86433.23404.54406.68
02/24/2025405.49405.9382.34391.72
02/25/2025387.27389369.31379.75
02/26/2025384.69401.7381.75394.56
02/27/2025401.64406.53380380.24
02/28/2025379390.52377.38389.66
03/03/2025399404.6378.34382.73
03/04/2025376.98396.16370.58390.16
03/05/2025361.68367.32343365.44
03/06/2025356.58371.72345.82347.73
03/07/2025344.56347.73318.04333.5
03/10/2025322.65323.95303.79308.86
03/11/2025310.41339308329.75
03/12/2025343.59347.73336.76346.76
03/13/2025346.57347.84330.62332.53
03/14/2025338.51354.5337.14353.74
03/17/2025353370.86352.57364.83
03/18/2025362.1368.47356.71363.15
03/19/2025366.22381.26362.26375.05
03/20/2025371.28377.49364.46369.03
03/21/2025358.91372.19353.03362.24
03/24/2025370373.63361.66372.64
03/25/2025378.08392.69377384.95
03/26/2025383.9384.77370.36371.41
03/27/2025368.72371.46360.28366.56
03/28/2025365.82367.64353.48357.11
03/31/2025345.79353.64337.89352.58
04/01/2025358.94363.17351.25362.38
04/02/2025353.16376.27353.03371.49
04/03/2025350.94360.91341.81347.39
04/04/2025328.02334.05310.31321.63
04/07/2025300.06341.77298324.36
04/08/2025342.71351.06318.38325.04
04/09/2025324.6382.65324.49378.01
04/10/2025369375.99354.2368.61
04/11/2025366.98378.79360.65377.9
04/14/2025386.96389.25372.82378.66
04/15/2025383.4400.02379.67392.8
04/16/2025386.11395.35373.48379.84
04/17/2025383.8384.94373.1375.62
04/21/2025363.8372.09355.66362.69
04/22/2025368.84374.71362.9368.45
04/23/2025382.5396.31382.5385.75
04/24/2025386414.85386414.05
04/25/2025414.69425.74412.6424.88
04/28/2025424.84428415.33423.08
04/29/2025424.49432.37423.08430.99
04/30/2025419.01429.55414.41428.87
05/01/2025431.51439.63427.75431.88
05/02/2025438.18443.7434.4440.58
05/05/2025436451.15435.4443.47
05/06/2025432.2447.5430.57443.21
05/07/2025425.42429.84417.06422.52
05/08/2025427.49432.91424.72428.63
05/09/2025418.95420404.63410.57
05/12/2025419.69429.47415.1429.44
05/13/2025428.21448427440.2
05/14/2025442.5445.47431.26435.94
05/15/2025423.59433.86422.09431.84
05/16/2025435.87440.89431.82439.26
05/19/2025432.43445.5431.69444.35
05/20/2025441.89443.01436.7442.25
05/21/2025436.8450.67432.06434.74
05/22/2025430.72448.88430444.07
05/23/2025438.5459.93437.4455.59
05/27/2025464474.23459.6472.22
05/28/2025472.99473.41465.98468.83
05/29/2025472472.49453.43458.81
05/30/2025462.03473.12456.77471.37
06/02/2025471479.97465.53479.17
06/03/2025480.77491.2477.45488.76
06/04/2025454.75470.95445.26460.56
06/05/2025462.33468.6452.71462.94
06/06/2025463.12478.47463.12468.41
06/09/2025470.31471.77458.13464.39
06/10/2025465.49470.01457.23467.65
06/11/2025466.02479.94465.55476.98
06/12/2025474.02488.74473481.73
06/13/2025475485.49473.06480.62
06/16/2025481.84487.46477.28479.39
06/17/2025479.45493.2474492.03
06/18/2025490.71490.71478.82485.16
06/20/2025484.54490474.29476.3
06/23/2025470.76494.3461.51491.81
06/24/2025490.9493.5481.12485.38
06/25/2025488.08500.41487.55494.09
06/26/2025497.08506.35494.09505.22
06/27/2025504.59505.37495.57499.33
06/30/2025502.63510.02499.72509.31
07/01/2025509.37516.62481.5492.07
07/02/2025491496.5489.14496.1
07/03/2025499.99517.98499.99514.1
07/07/2025507.7508.16498.91505.46
07/08/2025507.64509.38497.74507.71
07/09/2025512513.92507.04513.51
07/10/2025512.99514.5486.57487.11
07/11/2025488489.33477.47478.45
07/14/2025466.82480.72463.5476.18
07/15/2025479.09480.72470.52473.28
07/16/2025475.82476.65464.84470.45
07/17/2025470.35474.31466.94469.83
07/18/2025472.31477.26465.76475.96
07/21/2025478.72490.04474.11481.58
07/22/2025481.5485.46470471.23
07/23/2025471.23472454.04461.52
07/24/2025463.98468.5460.12462.03
07/25/2025462470.81460.3467.92
07/28/2025471476.57468472.18
07/29/2025473.87480.72458465.51
07/30/2025463.52466.68453.42463.15
07/31/2025465.76467.9453.76454.57
08/01/2025448.95454438.09446.66
08/04/2025452.9457.49448454.86
08/05/2025454.63457.8438.5441.75
08/06/2025445451.9442.01451.69
08/07/2025451.69451.99422425
08/08/2025431434.5420.42424.49
08/11/2025423.82434419.74426.43
08/12/2025428.01438.3427.49435.8
08/13/2025440442.43427.86432.12
08/14/2025432.34435419.81424.86
08/15/2025425.28428.93423427.9
08/18/2025426428.97421.7426.34
08/19/2025431436415.9418.6
08/20/2025417.43420.94409.31419.17
08/21/2025417.79417.93413.66414.06
08/22/2025415423.99412.55420.55
08/25/2025422.61426418.53418.83
08/26/2025419.32425416.7417.6
08/27/2025421.6427.42419.98422.61
08/28/2025410442.17409.25442
08/29/2025444.87448420.39423.7
09/02/2025417.11418.02407.7413.5
09/03/2025412.99414.48404.28413.2
09/04/2025413.2415.49402.66412.46
09/05/2025414.07418.11407.06417.63
09/08/2025419428.85416.42428.06
09/09/2025428.17431.01420.63423.51
09/10/2025427.57433.81422.17424.87
09/11/2025428.25438.26427.1433.38
09/12/2025435.39443435436.1
09/15/2025441.58448.87436.75444.77
09/16/2025444.8448.32434.8444.98
09/17/2025445454434.34445.5
09/18/2025468.93504.22462.12502.63
09/19/2025499507.2495.81502.55
09/22/2025496500.3486.33493.14
09/23/2025493.14495.06481.1484.1
09/24/2025482.39486.96474.48476.33
09/25/2025476.9481.55469473.09
09/26/2025472.1483.7470.29481.42
09/29/2025486.42490.5482.65488.45
09/30/2025486.42490.88479.25490.38
10/01/2025487.75500.84485.36499.96
10/02/2025501.23502.27492.35496.8
10/03/2025499.84501.87486.3489.88
10/06/2025495.51503.5494.38495.95
10/07/2025497497.86476.52484.62
10/08/2025491.77510490.33509.95
10/09/2025509.95511.46501.9509.13
10/10/2025509517.41493.29493.66
10/13/2025501.15511.18497.5508.61
10/14/2025500.1500.54487.59488.94
10/15/2025494495.5484.78489.02
10/16/2025489.73498.31475.39482.23
10/17/2025478.02486475.42484.65
10/20/2025486.53504.45486.45503.61
10/21/2025501.24507.6498.35503.95
10/22/2025502.68505.36491.67500.11
10/23/2025499.98522.43499.98521.98
10/24/2025528.8535.52521.87527.32
10/27/2025532.54534.34525.24529.7
10/28/2025536.81553.64535.98546.94
10/29/2025541549533.3545.5
10/30/2025543.11549.98534.11538.68
10/31/2025542.41549.5537.3543.01
11/03/2025549.32555.81545.1551.92
11/04/2025539.79549.48531.1533.92
11/05/2025531.88535.19526534.14
11/06/2025526.68540517.1532.52
11/07/2025526.66542.26519.1539.81
11/10/2025547.82558.98544.25557.53
11/11/2025555.22558.5551.21556.73
11/12/2025561.1566.9545545.86
11/13/2025540.99543.85526.14529.78
11/14/2025522.47544.04509.05537.55
11/17/2025537540.67526.58529.78
11/18/2025524.82531.33513513.67
11/19/2025513.37525.98509.29520.59
11/20/2025532.56539.32500.13501.31
11/21/2025497.91501477.55490.67
11/24/2025498.16509.19494.03506.82
11/25/2025503.7513.71493.01512.34
11/26/2025513515497501.54
11/28/2025505.37510.69501.94509.16
12/01/2025503.22506.74495.01504.13
12/02/2025513.47521507516.55
12/03/2025497.99525486.3524.17
12/04/2025523.91525.27510.26513.12
12/05/2025516.14526.89508.32512.03
12/08/2025513520.3508.9515.19
12/09/2025512.23529.9511.73517.98
12/10/2025516521.61504.54519.54
12/11/2025516.67528.19512.51517.65
12/12/2025516.41517.44498.76504.78
12/15/2025509.01509.01487.43487.47
12/16/2025486.48491.44482488.53
12/17/2025489.41490.44469.84470.02
12/18/2025479.7482.04473.91477.26
12/19/2025480489.21478.63481.28
12/22/2025479.78485.87474.85483.14
12/23/2025482.49483.59473.5478.84
12/24/2025476.83478470.67477.11
12/26/2025477482.15475.15481.19
12/29/2025478.3483.29474.63475.91
12/30/2025476478.12472.24475.63
12/31/2025475.98476.06468.4468.76