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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	410	442	442	442.17	409.25	9.92M
August 27, 2025	421.6	422.61	422.61	427.42	419.98	6.72M
August 26, 2025	419.32	417.6	417.6	425	416.7	3.15M
August 25, 2025	422.61	418.83	418.83	426	418.53	2.41M
August 22, 2025	415	420.55	420.55	423.99	412.55	2.2M
August 21, 2025	417.79	414.06	414.06	417.93	413.66	1.8M
August 20, 2025	417.43	419.17	419.17	420.94	409.31	2.21M
August 19, 2025	431	418.6	418.6	436	415.9	2.79M
August 18, 2025	426	426.34	426.34	428.97	421.7	2.25M
August 15, 2025	425.28	427.9	427.9	428.93	423	2.21M
August 14, 2025	432.34	424.86	424.8	435	419.81	2.86M
August 13, 2025	440	432.12	432.12	442.43	427.86	2.46M
August 12, 2025	428.01	435.8	435.8	438.3	427.49	2.26M
August 11, 2025	423.82	426.43	426.43	434	419.74	2.53M
August 08, 2025	431	424.49	424.49	434.5	420.42	3.61M

CrowdStrike Holdings, Inc. (CRWD) NASDAQ