CrowdStrike Holdings, Inc. - CRWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	496.81	490.67	490.67	501	478.57	3.06M
November 20, 2025	532.56	501.31	501.31	539.32	500.13	2.48M
November 19, 2025	513.37	520.59	520.59	525.98	509.29	1.37M
November 18, 2025	525	513.67	513.67	531.33	513	2.56M
November 17, 2025	537	529.78	529.78	540.67	526.58	1.4M
November 14, 2025	522.47	537.55	537.55	544.04	509.05	1.94M
November 13, 2025	540.99	529.78	529.78	543.85	526.14	2.4M
November 12, 2025	561.1	545.86	545.86	566.9	545	1.99M
November 11, 2025	555.22	556.73	556.73	558.5	551.21	1.33M
November 10, 2025	547.82	557.53	557.53	558.98	544.25	2.16M
November 07, 2025	526.66	539.81	539.81	542.26	519.1	2.43M
November 06, 2025	526.68	532.52	532.52	540	517.1	3.1M
November 05, 2025	531.88	534.14	534.14	535.19	526	1.65M
November 04, 2025	539.79	533.92	533.92	549.48	531.1	2.51M
November 03, 2025	549.32	551.92	551.92	555.81	545.1	1.91M
October 31, 2025	542.41	543.01	543.01	549.5	537.3	1.87M
October 30, 2025	543.11	538.68	538.68	549.98	534.11	1.95M
October 29, 2025	541	545.5	545.5	549	533.3	1.78M
October 28, 2025	536.81	546.94	546.94	553.55	535.98	3.36M
October 27, 2025	532.51	529.7	529.7	534.34	525.24	1.76M
October 24, 2025	528.8	527.32	527.32	535.52	521.87	2.55M
October 23, 2025	499.98	521.98	521.98	522.43	499.98	3.14M
October 22, 2025	502.68	500.11	500.11	505.36	491.67	1.65M
October 21, 2025	501.24	503.95	503.95	507.6	498.35	1.44M
October 20, 2025	486.53	503.61	503.61	504.45	486.45	2.81M
October 17, 2025	478.02	484.65	484.65	486	475.42	1.93M
October 16, 2025	489.73	482.23	482.23	498.31	475.39	2.17M
October 15, 2025	494	489.02	489.02	495.5	484.78	1.73M
October 14, 2025	500.1	488.94	488.94	500.54	487.59	2.77M
October 13, 2025	501.15	508.61	508.61	511.18	497.5	2.34M
October 10, 2025	509	493.66	493.66	517.41	493.34	3.1M
October 09, 2025	509.95	509.13	509.13	511.46	501.9	2.2M
October 08, 2025	491.77	509.95	509.95	510	490.33	3.6M
October 07, 2025	497	484.62	484.62	497.86	476.52	2.84M
October 06, 2025	495.51	495.95	495.95	503.5	494.38	1.95M
October 03, 2025	499.84	489.88	489.88	501.87	486.3	1.98M
October 02, 2025	501.23	496.8	496.8	502.27	492.35	2.58M
October 01, 2025	487.75	499.96	499.96	500.84	485.36	2.48M
September 30, 2025	486.42	490.38	490.38	490.88	479.25	2.28M
September 29, 2025	486.42	488.45	488.45	490.5	482.65	2.2M
September 26, 2025	472.1	481.42	481.42	483.7	470.29	2.36M
September 25, 2025	476.9	473.09	473.09	481.55	469	2.71M
September 24, 2025	482.39	476.33	476.33	486.96	474.48	2.22M
September 23, 2025	493.04	484.1	484.1	495.06	481.1	2.38M
September 22, 2025	496	493.14	493.14	500.3	486.33	3.88M
September 19, 2025	499	502.55	502.55	507.2	495.81	7.09M
September 18, 2025	468.92	502.63	502.63	504.14	462.12	9.79M
September 17, 2025	445	445.5	445.5	454	434.34	3.87M
September 16, 2025	444.8	444.98	444.98	448.32	434.8	2.91M
September 15, 2025	441.58	444.77	444.77	448.87	436.75	2.88M
September 12, 2025	435	436.1	436.1	443	435	2.76M
September 11, 2025	428.25	433.38	433.38	438.26	427.1	2.4M
September 10, 2025	427.57	424.87	424.87	433.81	422.17	2.28M
September 09, 2025	428.17	423.51	423.51	431.01	420.63	2.12M
September 08, 2025	419	428.06	428.06	428.85	416.42	2.55M
September 05, 2025	414.07	417.63	417.63	418.11	407.06	2.16M
September 04, 2025	413.2	412.46	412.46	415.49	402.66	2.76M
September 03, 2025	412.99	413.2	413.2	414.48	404.28	3.03M
September 02, 2025	417.11	412.52	412.52	418	407.7	2.85M
August 29, 2025	444.87	423.7	423.7	448	420.39	5.49M

CrowdStrike Holdings, Inc. (CRWD) NASDAQ