CrowdStrike Holdings, Inc. (CRWD) NASDAQ

Currency In USD

AD

CRWD Historical Return

If you invested $1000 in CrowdStrike Holdings, Inc. (CRWD) since IPO date, it would be worth $18,688.97 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,537.68, while $1000 invested 1 year ago would be worth $2,181.88. This corresponds to total returns of 1,768.9%, 353.77%, 118.19%, respectively, with annualized returns of 49.24%, 35.34%, 118.19%.

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

AD

CRWD Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 2026263.62266.09266.09269.3259.36.85M
September 30, 2026264.27264.75264.75268.95261.588.74M
September 29, 2026257.19262.74262.74267.69255.766.89M
September 28, 2026248.91259.25259.25260.68246.518.93M
September 25, 2026259.53252.13252.13259.86251.547.46M
September 24, 2026261.77259.67259.67263.87258.538.34M
September 23, 2026251.99262.49262.49263.19248.5113.08M
September 22, 2026248.21250.06250.06250.8244.718.85M
September 21, 2026231.62249.35249.35250.31230.8513.2M
September 18, 2026246.98237.65237.65247.5234.918.48M
September 17, 2026236.04245.7245.7250.32233.1912.21M
September 16, 2026236.92241.36241.36245.19235.6511.66M
September 15, 2026233242.49242.49243.98232.1117.1M
September 11, 2026208.04206.74206.74213.19204.446.61M
September 10, 2026205.74208.86208.86214.68204.276.99M
September 09, 2026210.48207.8207.8212.772075.45M
September 08, 2026209.85210.02210.02211.68205.47.86M
September 04, 2026212.5213.1213.1218.31211.328.33M
September 03, 2026208.36214.97214.97215.1203.7611.95M
September 02, 2026214.22203.42203.42214.85200.612.11M
September 01, 2026228215.07215.07231.3212.6513.3M
August 31, 2026221.84231231233.8822117.6M
August 28, 2026228.23218.4218.4228.69210.5314.68M
August 27, 2026208.25227.96227.96229.08206.123.32M
August 26, 2026182.75189.18189.18191.32181.2411.89M
August 25, 2026191.62185.38185.38194.5182.358.27M
August 24, 2026189.52190.68190.68195.4188.437.15M
August 21, 2026190.94191.95191.95192.85187.018.09M
August 20, 2026197.29190.34190.34200.74189.938.73M
August 19, 2026213.38201.63201.63213.98197.2510.66M
August 18, 2026213212.92212.92216.06209.076.77M
August 17, 2026216.53213.9213.9219.18213.016.36M
August 14, 2026226.64216.95216.95227.5216.476.65M
August 13, 2026224.98225.53225.53226.69220.235.68M
August 12, 2026219.93221.78221.78224.95217.896.5M
August 11, 2026224221.9221.9225.52219.246.32M
August 10, 2026215.31225.16225.16226.9214.558.14M
August 07, 2026213.83214.42214.42216.58208.25.75M
August 06, 2026203207.39207.39207.63201.756.76M
August 05, 2026213.55209.86209.86219.35209.566.94M
August 04, 2026205.8211.22211.22212.64203.58.18M
August 03, 2026194.04202.54202.54203.17192.610.26M
July 31, 2026187.22190.86190.86191.65184.167.63M
July 30, 2026180.58185.22185.22185.46177.758.66M
July 29, 2026182.63179.38179.38186.39176.466.96M
July 28, 2026181.33181.8181.8184.67174.148.39M
July 27, 2026187.91180.11180.11188.5179.56.2M
July 23, 2026189.51183.42183.42190.21181.786.34M
July 22, 2026192.56188.42188.42193.49185.058.72M
July 21, 2026199.81191.15191.15200189.689.5M
July 20, 2026203.08198.49198.49208.25197.827.03M
July 17, 2026200.4203.08203.08209.5199.528.85M
July 16, 2026207.17203.76203.76207.69200.077.55M
July 15, 2026212.38206.77206.77217.5205.111.83M
July 14, 2026191210.73210.73211189.4611.84M
July 13, 2026186.86187.91187.91189.251816.16M
July 10, 2026196.6187.18187.18198186.488.13M
July 09, 2026188.31198.4198.4198.751875.8M
July 08, 2026193.51191.12191.12195.66185.37.52M
July 07, 2026200.69194.62194.62201.37192.229.3M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved