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 $11,603.79 as of June 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,657.64, while $1000 invested 1 year ago would be worth $1,362.14. This corresponds to total returns of 1,060.38%, 165.76%, 36.21%, respectively, with annualized returns of 41.64%, 21.58%, 36.21%.

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
June 24, 2026	680.49	673.02	673.02	687.15	669	1.7M
June 23, 2026	669.01	680.92	680.92	690.9	662	2.33M
June 22, 2026	685.07	675.44	675.44	712.18	673.2	3.38M
June 18, 2026	686.75	684.86	684.86	695.91	660.92	5.13M
June 17, 2026	680	682.96	682.96	690.93	670.9	2.05M
June 16, 2026	693.1	679.49	679.49	700.87	665.96	2.13M
June 15, 2026	692.67	692.91	692.91	697.5	668.86	2.48M
June 12, 2026	690.66	682.8	682.8	702.17	678	2.27M
June 11, 2026	645.28	691.53	691.53	696.43	641	3.49M
June 10, 2026	639.03	647.74	647.74	662.13	635.95	2.42M
June 09, 2026	658.79	644.93	644.93	664.87	617.74	3.69M
June 08, 2026	673.51	658.79	658.79	684	652.01	3.3M
June 05, 2026	696.74	671.02	671.02	706.22	670.1	5.21M
June 04, 2026	674.07	719.09	719.09	720.96	671.11	7.39M
June 03, 2026	765.67	747.61	747.61	767	742.12	3.88M
June 02, 2026	764.85	768.95	768.95	778.82	745.38	3.9M
June 01, 2026	735.81	782.17	782.17	785.66	734	4.54M
May 29, 2026	677.44	731	731	731.49	674.94	4.67M
May 28, 2026	649.33	671	671	677.5	641.52	2.37M
May 27, 2026	641	645.36	645.36	660.66	633.09	3.2M
May 26, 2026	665	671.55	671.55	677.5	648	2.07M
May 22, 2026	650.5	663.46	663.46	674.84	649.6	2.78M
May 21, 2026	650.52	648.23	648.23	659.55	642.05	2.64M
May 20, 2026	614.3	650.11	650.11	651	614.06	4.37M
May 19, 2026	619.98	616.88	616.88	634.24	613.29	4.4M
May 18, 2026	589.5	618.83	618.83	621.05	587.37	4.68M
May 15, 2026	573.29	594.08	594.08	598.25	560.69	3.85M
May 14, 2026	559.71	579.95	579.95	583.78	555	2.81M
May 13, 2026	540.84	562.57	562.57	568.37	538.37	2.79M
May 12, 2026	542	546.18	546.18	552.43	533	3.5M
May 11, 2026	523.78	542.26	542.26	542.67	522	2.76M
May 08, 2026	499.18	527.77	527.77	528.92	492.33	4.01M
May 07, 2026	486.09	505.72	505.72	506.79	486.09	5.09M
May 06, 2026	468.4	468.07	468.07	475.3	457.46	2.18M
May 05, 2026	474.39	476.53	476.53	480.66	466	2.08M
May 04, 2026	456.9	469.24	469.24	471.81	455.4	2.18M
May 01, 2026	454.69	455.64	455.64	457.97	445.57	1.51M
April 30, 2026	447.01	445.75	445.75	450.01	432.55	2.43M
April 29, 2026	450.32	452.38	452.38	453.16	443.24	1.89M
April 28, 2026	457.63	454.99	454.99	463.69	450.32	1.86M
April 27, 2026	453.55	454.61	454.61	457.98	442.62	2.29M
April 24, 2026	447.94	448.13	448.13	451.05	435.56	2.26M
April 23, 2026	453.61	445.39	445.39	454	436.51	3.21M
April 22, 2026	455.33	466.68	466.68	467.95	452.63	2.8M
April 21, 2026	439.75	449.61	449.61	459.15	436.5	3.6M
April 20, 2026	422.54	433.15	433.15	433.81	417.02	2.88M
April 17, 2026	428.96	423.95	423.95	431.84	420.36	2.9M
April 16, 2026	421.85	418.2	418.2	425.77	411.09	2.98M
April 15, 2026	407	411.16	411.16	411.98	402.05	3.1M
April 14, 2026	404.65	398.49	398.49	411.44	393.4	3.16M
April 13, 2026	380.1	402.24	402.24	403.06	378.25	4.16M
April 10, 2026	396.1	379.02	379.02	398.05	364.47	8.91M
April 09, 2026	425.98	394.68	394.68	427.02	390.81	5.38M
April 08, 2026	439.99	426.51	426.51	449.9	423.35	4.72M
April 07, 2026	397.87	423.23	423.23	423.73	395.58	4.63M
April 06, 2026	405	398.61	398.61	405	392.73	1.59M
April 02, 2026	391.18	399.12	399.12	400.8	386.75	1.98M
April 01, 2026	396.75	393.31	393.31	396.94	386.37	2.11M
March 31, 2026	381.9	390.41	390.41	392.88	379	2.96M
March 30, 2026	379.57	380.06	380.06	390.49	376.39	4.35M