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 $15,637.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,190.49, while $1000 invested 1 year ago would be worth $1,661.52. This corresponds to total returns of 1,463.78%, 219.05%, 66.15%, respectively, with annualized returns of 44.82%, 26.1%, 66.15%.

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
November 11, 2026235.36229.06229.06238.5228.397.25M
November 10, 2026224.72225.76225.76230.42218.416.15M
November 09, 2026219.85228.58228.58231.23216.258.47M
November 06, 2026230.69216.9216.9230.69216.1410.96M
November 05, 2026231.89217.2217.2231.89213.2217.6M
November 04, 2026242.8241241252.85237.218.83M
November 03, 2026244.18244.68244.68251.27241.696.27M
November 02, 2026253241.81241.81253.61240.179.16M
October 30, 2026261.06250.43250.43264.9245.1512.42M
October 29, 2026254.34261.15261.15268.6250.19.29M
October 28, 2026270.46266.66266.66272.29263.737.05M
October 27, 2026260.34268.02268.02271.06260.257.23M
October 26, 2026259.06261.83261.83264.39254.067.8M
October 23, 2026239.29257.57257.57257.91234.7913.32M
October 22, 2026242.6237.94237.94246.36235.1710.06M
October 21, 2026230.89239.34239.34242.9228.79.18M
October 20, 2026226.26227.37227.37229.24221.367.96M
October 19, 2026234.18228.1228.1234.26223.958.25M
October 16, 2026246.98227.39227.39248224.613.77M
October 15, 2026243.11244.57244.57246.88239.8210.74M
October 14, 2026253.74249.29249.29256.07248.039.1M
October 13, 2026260.65261.21261.21268.08259.36.32M
October 12, 2026276.38263.01263.01276.39261.237.14M
October 09, 2026267.5275.04275.04275.12262.47.02M
October 08, 2026264.62263.01263.01272.5261.629.35M
October 07, 2026276.8265.44265.44276.9264.58.74M
October 06, 2026278278.86278.86286.992767.91M
October 05, 2026271.25272.67272.67274.23268.334.82M
October 02, 2026269.5270.04270.04273.54267.675.82M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved