CrowdStrike Holdings, Inc. (CRWD) NASDAQ
399.12
+5.81(+1.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
399.12
+5.81(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 391.18 | 399.12 | 399.12 | 400.8 | 386.75 | 1.98M |
| April 01, 2026 | 396.75 | 393.31 | 393.31 | 396.94 | 386.37 | 2.11M |
| March 31, 2026 | 381.9 | 390.41 | 390.41 | 392.88 | 379 | 2.96M |
| March 30, 2026 | 379.57 | 380.06 | 380.06 | 390.49 | 376.39 | 4.35M |
| March 27, 2026 | 370.85 | 369.58 | 369.58 | 374.46 | 361.81 | 6M |
| March 26, 2026 | 383.17 | 392.62 | 392.62 | 395.5 | 381.19 | 2.43M |
| March 25, 2026 | 398.98 | 385.86 | 385.86 | 400.32 | 383.5 | 3.12M |
| March 24, 2026 | 410.41 | 392.99 | 392.99 | 410.86 | 390.6 | 3.62M |
| March 23, 2026 | 411.06 | 413.31 | 413.31 | 417.43 | 407 | 3.55M |
| March 20, 2026 | 423.68 | 409 | 409 | 424.31 | 403.61 | 9.09M |
| March 19, 2026 | 439 | 428.18 | 428.18 | 440.71 | 423.38 | 2.35M |
| March 18, 2026 | 428.77 | 435.81 | 435.81 | 442.43 | 427.99 | 2.67M |
| March 17, 2026 | 424.09 | 433.2 | 433.2 | 439.01 | 419.6 | 2.9M |
| March 16, 2026 | 442.99 | 423.84 | 423.84 | 443.52 | 423.77 | 3.61M |
| March 13, 2026 | 443.99 | 441.78 | 441.78 | 450.64 | 434.58 | 2.18M |
| March 12, 2026 | 441 | 441.54 | 441.54 | 450.03 | 438.33 | 2.35M |
| March 11, 2026 | 442.51 | 442.03 | 442.03 | 452 | 436.22 | 2.85M |
| March 10, 2026 | 445 | 436.33 | 436.33 | 447.95 | 428.55 | 3.31M |
| March 09, 2026 | 425.58 | 434.13 | 434.13 | 438.28 | 425.52 | 3.78M |
| March 06, 2026 | 425.96 | 428.99 | 428.99 | 433.71 | 420.23 | 4.6M |
| March 05, 2026 | 407.3 | 426.16 | 426.16 | 429.69 | 407 | 5.95M |
| March 04, 2026 | 384.52 | 407.68 | 407.68 | 408.34 | 380.11 | 8.3M |
| March 03, 2026 | 369.44 | 391.42 | 391.42 | 394.78 | 367.99 | 6.53M |
| March 02, 2026 | 375.9 | 384.86 | 384.86 | 387.15 | 373.09 | 3.77M |
| February 27, 2026 | 369.06 | 371.98 | 371.98 | 373.5 | 359.29 | 5.13M |
| February 26, 2026 | 367.25 | 381.1 | 381.1 | 385.09 | 364.66 | 6.2M |
| February 25, 2026 | 349.57 | 363.31 | 363.31 | 365.98 | 346.5 | 5.7M |
| February 24, 2026 | 349.1 | 350.25 | 350.25 | 360.9 | 345.05 | 7.14M |
| February 23, 2026 | 384.96 | 350.33 | 350.33 | 385.11 | 342.72 | 15.08M |
| February 20, 2026 | 419.28 | 388.6 | 0 | 431.88 | 387.11 | 8.36M |
| February 19, 2026 | 417.62 | 422.14 | 0 | 424 | 409.97 | 2M |
| February 18, 2026 | 409.75 | 415.76 | 0 | 421.76 | 402 | 2.75M |
| February 17, 2026 | 423.59 | 414.29 | 0 | 425.88 | 400.02 | 4.43M |
| February 13, 2026 | 416.91 | 429.64 | 0 | 432.85 | 412.58 | 3.54M |
| February 12, 2026 | 418.9 | 411.54 | 0 | 420.67 | 402.29 | 3.5M |
| February 11, 2026 | 413.7 | 415.81 | 0 | 416.59 | 404.4 | 2.47M |
| February 10, 2026 | 401.21 | 413.39 | 0 | 418.88 | 400.78 | 3.12M |
| February 09, 2026 | 396.19 | 408.04 | 0 | 410.75 | 386.25 | 2.83M |
| February 06, 2026 | 384.94 | 395.5 | 0 | 396.99 | 378.37 | 4.94M |
| February 05, 2026 | 414.79 | 377.16 | 0 | 416.29 | 374.52 | 6.05M |
| February 04, 2026 | 411.94 | 415.36 | 0 | 421.98 | 401.55 | 4.73M |
| February 03, 2026 | 435.92 | 421.73 | 0 | 436.71 | 415.05 | 3.83M |
| February 02, 2026 | 440 | 438.85 | 0 | 447.24 | 434.74 | 2.07M |
| January 30, 2026 | 440.5 | 441.41 | 0 | 448.74 | 438.25 | 2.6M |
| January 29, 2026 | 460.74 | 444.62 | 0 | 461.55 | 431.39 | 5.23M |
| January 28, 2026 | 479.46 | 469.19 | 0 | 487 | 468.91 | 2.38M |
| January 27, 2026 | 478.48 | 476.66 | 0 | 487.2 | 473.4 | 2.83M |
| January 26, 2026 | 453.99 | 468.33 | 0 | 469.96 | 452.49 | 1.96M |
| January 23, 2026 | 454.69 | 452.49 | 0 | 458.86 | 449.42 | 1.77M |
| January 22, 2026 | 454.45 | 453.77 | 0 | 454.47 | 446.28 | 1.51M |
| January 21, 2026 | 445 | 445.88 | 0 | 456.12 | 439.17 | 2.69M |
| January 20, 2026 | 443.03 | 442.73 | 0 | 450.27 | 440.23 | 3.23M |
| January 16, 2026 | 456.75 | 453.88 | 0 | 459.7 | 443.61 | 3.44M |
| January 15, 2026 | 463.96 | 455 | 0 | 472.31 | 450 | 2.84M |
| January 14, 2026 | 465.8 | 460.7 | 0 | 477 | 451.76 | 3.75M |
| January 13, 2026 | 467 | 468.02 | 0 | 476.55 | 460.94 | 2.69M |
| January 12, 2026 | 460.25 | 466.99 | 0 | 468.61 | 459.65 | 1.94M |
| January 09, 2026 | 472.19 | 470.61 | 0 | 475.98 | 466.25 | 2.4M |
| January 08, 2026 | 478.2 | 463.87 | 0 | 479.99 | 460.63 | 2.46M |
| January 07, 2026 | 462.97 | 478.91 | 0 | 486.55 | 462.28 | 3.97M |