CrowdStrike Holdings, Inc. (CRWD) NASDAQ

Currency In USD

CRWD Historical Return

If you invested $1000 in CrowdStrike Holdings, Inc. (CRWD) since IPO date, it would be worth $13,237.93 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,890.38, while $1000 invested 1 year ago would be worth $1,833.16. This corresponds to total returns of 1,223.79%, 189.04%, 83.32%, respectively, with annualized returns of 43.12%, 23.63%, 83.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRWD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	190.94	191.95	191.95	192.85	187.01	8.09M
August 20, 2026	197.29	190.34	190.34	200.74	189.93	8.73M
August 19, 2026	213.38	201.63	201.63	213.98	197.25	10.66M
August 18, 2026	213	212.92	212.92	216.06	209.07	6.77M
August 17, 2026	216.53	213.9	213.9	219.18	213.01	6.36M
August 14, 2026	226.64	216.95	216.95	227.5	216.47	6.65M
August 13, 2026	224.98	225.53	225.53	226.69	220.23	5.68M
August 12, 2026	219.93	221.78	221.78	224.95	217.89	6.5M
August 11, 2026	224	221.9	221.9	225.52	219.24	6.32M
August 10, 2026	215.31	225.16	225.16	226.9	214.55	8.14M
August 07, 2026	213.83	214.42	214.42	216.58	208.2	5.75M
August 06, 2026	203	207.39	207.39	207.63	201.75	6.76M
August 05, 2026	213.55	209.86	209.86	219.35	209.56	6.94M
August 04, 2026	205.8	211.22	211.22	212.64	203.5	8.18M
August 03, 2026	194.04	202.54	202.54	203.17	192.6	10.26M
July 31, 2026	187.22	190.86	190.86	191.65	184.16	7.63M
July 30, 2026	180.58	185.22	185.22	185.46	177.75	8.66M
July 29, 2026	182.63	179.38	179.38	186.39	176.46	6.96M
July 28, 2026	181.33	181.8	181.8	184.67	174.14	8.39M
July 27, 2026	187.91	180.11	180.11	188.5	179.5	6.2M
July 23, 2026	189.51	183.42	183.42	190.21	181.78	6.34M
July 22, 2026	192.56	188.42	188.42	193.49	185.05	8.72M
July 21, 2026	199.81	191.15	191.15	200	189.68	9.5M
July 20, 2026	203.08	198.49	198.49	208.25	197.82	7.03M
July 17, 2026	200.4	203.08	203.08	209.5	199.52	8.85M
July 16, 2026	207.17	203.76	203.76	207.69	200.07	7.55M
July 15, 2026	212.38	206.77	206.77	217.5	205.1	11.83M
July 14, 2026	191	210.73	210.73	211	189.46	11.84M
July 13, 2026	186.86	187.91	187.91	189.25	181	6.16M
July 10, 2026	196.6	187.18	187.18	198	186.48	8.13M
July 09, 2026	188.31	198.4	198.4	198.75	187	5.8M
July 08, 2026	193.51	191.12	191.12	195.66	185.3	7.52M
July 07, 2026	200.69	194.62	194.62	201.37	192.22	9.3M
July 06, 2026	189.51	199.38	199.38	209.5	188.55	10.08M
July 02, 2026	191.26	193.98	193.98	199.53	190.61	8.78M
July 01, 2026	193.75	193.19	193.19	196.5	191.25	39.16M
June 30, 2026	184.13	190.79	190.79	191.33	183	59.01M
June 29, 2026	177.38	185.73	185.73	189	176.03	79.04M
June 26, 2026	171.55	175.27	175.27	176.21	168.4	53.32M
June 25, 2026	170.1	169.66	169.66	173.19	167.5	48.14M
June 24, 2026	170.12	168.26	168.26	171.79	167.25	28.07M
June 23, 2026	167.25	170.23	170.23	172.73	165.5	37.95M
June 22, 2026	171.27	168.86	168.86	178.05	168.3	54.97M
June 18, 2026	171.69	171.22	171.22	173.98	165.23	86.07M
June 17, 2026	170	170.74	170.74	172.73	167.73	33.57M
June 16, 2026	173.28	169.87	169.87	175.22	166.49	34.3M
June 15, 2026	173.17	173.23	173.23	174.38	167.22	40.74M
June 12, 2026	172.67	170.7	170.7	175.54	169.5	36.99M
June 11, 2026	161.32	172.88	172.88	174.11	160.25	56.54M
June 10, 2026	159.76	161.94	161.94	165.53	158.99	40.44M
June 09, 2026	164.7	161.23	161.23	166.22	154.44	59.85M
June 08, 2026	168.38	164.7	164.7	171	163	53.4M
June 05, 2026	174.19	167.76	167.76	176.56	167.53	83.82M
June 04, 2026	168.52	179.77	179.77	180.24	167.78	119.2M
June 03, 2026	191.42	186.9	186.9	191.75	185.53	83.95M
June 02, 2026	191.21	192.24	192.24	194.71	186.35	16.74M
June 01, 2026	183.95	195.54	195.54	196.42	183.5	18.36M
May 29, 2026	169.36	182.75	182.75	182.87	168.74	19.28M
May 28, 2026	162.33	167.75	167.75	169.38	160.38	9.5M
May 27, 2026	160.25	161.34	161.34	165.17	158.27	13.11M