CrowdStrike Holdings, Inc. (CRWD) NASDAQ

448.13

+2.74(+0.62%)

Updated at April 24 04:00PM

Currency In USD

CRWD Historical Return

If you invested $1000 in CrowdStrike Holdings, Inc. (CRWD) since IPO date, it would be worth $7,726.38 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,996.39, while $1000 invested 1 year ago would be worth $1,054.72. This corresponds to total returns of 672.64%, 99.64%, 5.47%, respectively, with annualized returns of 34.64%, 14.83%, 5.47%.

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
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
March 27, 2026	370.85	369.58	369.58	374.46	361.81	6M
March 26, 2026	383.17	392.62	392.62	395.5	381.19	2.43M
March 25, 2026	398.98	385.86	385.86	400.32	383.5	3.12M
March 24, 2026	410.41	392.99	392.99	410.86	390.6	3.62M
March 23, 2026	411.06	413.31	413.31	417.43	407	3.55M
March 20, 2026	423.68	409	409	424.31	403.61	9.09M
March 19, 2026	439	428.18	428.18	440.71	423.38	2.35M
March 18, 2026	428.77	435.81	435.81	442.43	427.99	2.67M
March 17, 2026	424.09	433.2	433.2	439.01	419.6	2.9M
March 16, 2026	442.99	423.84	423.84	443.52	423.77	3.61M
March 13, 2026	443.99	441.78	441.78	450.64	434.58	2.18M
March 12, 2026	441	441.54	441.54	450.03	438.33	2.35M
March 11, 2026	442.51	442.03	442.03	452	436.22	2.85M
March 10, 2026	445	436.33	436.33	447.95	428.55	3.31M
March 09, 2026	425.58	434.13	434.13	438.28	425.52	3.78M
March 06, 2026	425.96	428.99	428.99	433.71	420.23	4.6M
March 05, 2026	407.3	426.16	426.16	429.69	407	5.95M
March 04, 2026	384.52	407.68	407.68	408.34	380.11	8.3M
March 03, 2026	369.44	391.42	391.42	394.78	367.99	6.53M
March 02, 2026	375.9	384.86	384.86	387.15	373.09	3.77M
February 27, 2026	369.06	371.98	371.98	373.5	359.29	5.13M
February 26, 2026	367.25	381.1	381.1	385.09	364.66	6.2M
February 25, 2026	349.57	363.31	363.31	365.98	346.5	5.7M
February 24, 2026	349.1	350.25	350.25	360.9	345.05	7.14M
February 23, 2026	384.96	350.33	350.33	385.11	342.72	15.08M
February 20, 2026	419.28	388.6	388.6	431.88	387.11	8.36M
February 19, 2026	417.62	422.14	422.14	424	409.97	2M
February 18, 2026	409.75	415.76	415.76	421.76	402	2.75M
February 17, 2026	423.59	414.29	414.29	425.88	400.02	4.43M
February 13, 2026	416.91	429.64	429.64	432.85	412.58	3.54M
February 12, 2026	418.9	411.54	411.54	420.67	402.29	3.5M
February 11, 2026	413.7	415.81	415.81	416.59	404.4	2.47M
February 10, 2026	401.21	413.39	413.39	418.88	400.78	3.12M
February 09, 2026	396.19	408.04	408.04	410.75	386.25	2.83M
February 06, 2026	384.94	395.5	395.5	396.99	378.37	4.94M
February 05, 2026	414.79	377.16	377.16	416.29	374.52	6.05M
February 04, 2026	411.94	415.36	415.36	421.98	401.55	4.73M
February 03, 2026	435.92	421.73	421.73	436.71	415.05	3.83M
February 02, 2026	440	438.85	438.85	447.24	434.74	2.07M
January 30, 2026	440.5	441.41	441.41	448.74	438.25	2.6M
January 29, 2026	460.74	444.62	444.62	461.55	431.39	5.23M