CrowdStrike Holdings, Inc. (CRWD) NASDAQ

719.09

-28.51998(-3.81%)

Updated at June 04 04:00PM

Currency In USD

CRWD Historical Return

If you invested $1000 in CrowdStrike Holdings, Inc. (CRWD) since IPO date, it would be worth $12,398.1 as of June 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,338.24, while $1000 invested 1 year ago would be worth $1,553.31. This corresponds to total returns of 1,139.81%, 233.82%, 55.33%, respectively, with annualized returns of 43.38%, 27.28%, 55.33%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 04, 2026674.07719.09719.09720.96671.117.39M
June 03, 2026765.67747.61747.61767742.123.88M
June 02, 2026764.85768.95768.95778.82745.383.9M
June 01, 2026735.81782.17782.17785.667344.54M
May 29, 2026677.44731731731.49674.944.67M
May 28, 2026649.33671671677.5641.522.37M
May 27, 2026641645.36645.36660.66633.093.2M
May 26, 2026665671.55671.55677.56482.07M
May 22, 2026650.5663.46663.46674.84649.62.78M
May 21, 2026650.52648.23648.23659.55642.052.64M
May 20, 2026614.3650.11650.11651614.064.37M
May 19, 2026619.98616.88616.88634.24613.294.4M
May 18, 2026589.5618.83618.83621.05587.374.68M
May 15, 2026573.29594.08594.08598.25560.693.85M
May 14, 2026559.71579.95579.95583.785552.81M
May 13, 2026540.84562.57562.57568.37538.372.79M
May 12, 2026542546.18546.18552.435333.5M
May 11, 2026523.78542.26542.26542.675222.76M
May 08, 2026499.18527.77527.77528.92492.334.01M
May 07, 2026486.09505.72505.72506.79486.095.09M
May 06, 2026468.4468.07468.07475.3457.462.18M
May 05, 2026474.39476.53476.53480.664662.08M
May 04, 2026456.9469.24469.24471.81455.42.18M
May 01, 2026454.69455.64455.64457.97445.571.51M
April 30, 2026447.01445.75445.75450.01432.552.43M
April 29, 2026450.32452.38452.38453.16443.241.89M
April 28, 2026457.63454.99454.99463.69450.321.86M
April 27, 2026453.55454.61454.61457.98442.622.29M
April 24, 2026447.94448.13448.13451.05435.562.26M
April 23, 2026453.61445.39445.39454436.513.21M
April 22, 2026455.33466.68466.68467.95452.632.8M
April 21, 2026439.75449.61449.61459.15436.53.6M
April 20, 2026422.54433.15433.15433.81417.022.88M
April 17, 2026428.96423.95423.95431.84420.362.9M
April 16, 2026421.85418.2418.2425.77411.092.98M
April 15, 2026407411.16411.16411.98402.053.1M
April 14, 2026404.65398.49398.49411.44393.43.16M
April 13, 2026380.1402.24402.24403.06378.254.16M
April 10, 2026396.1379.02379.02398.05364.478.91M
April 09, 2026425.98394.68394.68427.02390.815.38M
April 08, 2026439.99426.51426.51449.9423.354.72M
April 07, 2026397.87423.23423.23423.73395.584.63M
April 06, 2026405398.61398.61405392.731.59M
April 02, 2026391.18399.12399.12400.8386.751.98M
April 01, 2026396.75393.31393.31396.94386.372.11M
March 31, 2026381.9390.41390.41392.883792.96M
March 30, 2026379.57380.06380.06390.49376.394.35M
March 27, 2026370.85369.58369.58374.46361.816M
March 26, 2026383.17392.62392.62395.5381.192.43M
March 25, 2026398.98385.86385.86400.32383.53.12M
March 24, 2026410.41392.99392.99410.86390.63.62M
March 23, 2026411.06413.31413.31417.434073.55M
March 20, 2026423.68409409424.31403.619.09M
March 19, 2026439428.18428.18440.71423.382.35M
March 18, 2026428.77435.81435.81442.43427.992.67M
March 17, 2026424.09433.2433.2439.01419.62.9M
March 16, 2026442.99423.84423.84443.52423.773.61M
March 13, 2026443.99441.78441.78450.64434.582.18M
March 12, 2026441441.54441.54450.03438.332.35M
March 11, 2026442.51442.03442.03452436.222.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved