CrowdStrike Holdings, Inc. (CRWD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in CrowdStrike Holdings, Inc. (CRWD) since IPO date, it would be worth $16,409.66 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,358.36, while $1000 invested 1 year ago would be worth $1,903.06. This corresponds to total returns of 1,540.97%, 235.84%, 90.31%, respectively, with annualized returns of 46.2%, 27.4%, 90.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 242.6 | 237.94 | 237.94 | 246.36 | 235.17 | 10.06M |
| October 21, 2026 | 230.89 | 239.34 | 239.34 | 242.9 | 228.7 | 9.18M |
| October 20, 2026 | 226.26 | 227.37 | 227.37 | 229.24 | 221.36 | 7.96M |
| October 19, 2026 | 234.18 | 228.1 | 228.1 | 234.26 | 223.95 | 8.25M |
| October 16, 2026 | 246.98 | 227.39 | 227.39 | 248 | 224.6 | 13.77M |
| October 15, 2026 | 243.11 | 244.57 | 244.57 | 246.88 | 239.82 | 10.74M |
| October 14, 2026 | 253.74 | 249.29 | 249.29 | 256.07 | 248.03 | 9.1M |
| October 13, 2026 | 260.65 | 261.21 | 261.21 | 268.08 | 259.3 | 6.32M |
| October 12, 2026 | 276.38 | 263.01 | 263.01 | 276.39 | 261.23 | 7.14M |
| October 09, 2026 | 267.5 | 275.04 | 275.04 | 275.12 | 262.4 | 7.02M |
| October 08, 2026 | 264.62 | 263.01 | 263.01 | 272.5 | 261.62 | 9.35M |
| October 07, 2026 | 276.8 | 265.44 | 265.44 | 276.9 | 264.5 | 8.74M |
| October 06, 2026 | 278 | 278.86 | 278.86 | 286.99 | 276 | 7.91M |
| October 05, 2026 | 271.25 | 272.67 | 272.67 | 274.23 | 268.33 | 4.82M |
| October 02, 2026 | 269.5 | 270.04 | 270.04 | 273.54 | 267.67 | 5.82M |
| October 01, 2026 | 263.62 | 266.09 | 266.09 | 269.3 | 259.3 | 6.85M |
| September 30, 2026 | 264.27 | 264.75 | 264.75 | 268.95 | 261.58 | 8.74M |
| September 29, 2026 | 257.19 | 262.74 | 262.74 | 267.69 | 255.76 | 6.89M |
| September 28, 2026 | 248.91 | 259.25 | 259.25 | 260.68 | 246.51 | 8.93M |
| September 25, 2026 | 259.53 | 252.13 | 252.13 | 259.86 | 251.54 | 7.46M |
| September 24, 2026 | 261.77 | 259.67 | 259.67 | 263.87 | 258.53 | 8.34M |
| September 23, 2026 | 251.99 | 262.49 | 262.49 | 263.19 | 248.51 | 13.08M |
| September 22, 2026 | 248.21 | 250.06 | 250.06 | 250.8 | 244.71 | 8.85M |
| September 21, 2026 | 231.62 | 249.35 | 249.35 | 250.31 | 230.85 | 13.2M |
| September 18, 2026 | 246.98 | 237.65 | 237.65 | 247.5 | 234.9 | 18.48M |
| September 17, 2026 | 236.04 | 245.7 | 245.7 | 250.32 | 233.19 | 12.21M |
| September 16, 2026 | 236.92 | 241.36 | 241.36 | 245.19 | 235.65 | 11.66M |
| September 15, 2026 | 233 | 242.49 | 242.49 | 243.98 | 232.11 | 17.1M |
| September 11, 2026 | 208.04 | 206.74 | 206.74 | 213.19 | 204.44 | 6.61M |
| September 10, 2026 | 205.74 | 208.86 | 208.86 | 214.68 | 204.27 | 6.99M |
| September 09, 2026 | 210.48 | 207.8 | 207.8 | 212.77 | 207 | 5.45M |
| September 08, 2026 | 209.85 | 210.02 | 210.02 | 211.68 | 205.4 | 7.86M |
| September 04, 2026 | 212.5 | 213.1 | 213.1 | 218.31 | 211.32 | 8.33M |
| September 03, 2026 | 208.36 | 214.97 | 214.97 | 215.1 | 203.76 | 11.95M |
| September 02, 2026 | 214.22 | 203.42 | 203.42 | 214.85 | 200.6 | 12.11M |
| September 01, 2026 | 228 | 215.07 | 215.07 | 231.3 | 212.65 | 13.3M |
| August 31, 2026 | 221.84 | 231 | 231 | 233.88 | 221 | 17.6M |
| August 28, 2026 | 228.23 | 218.4 | 218.4 | 228.69 | 210.53 | 14.68M |
| August 27, 2026 | 208.25 | 227.96 | 227.96 | 229.08 | 206.1 | 23.32M |
| August 26, 2026 | 182.75 | 189.18 | 189.18 | 191.32 | 181.24 | 11.89M |
| August 25, 2026 | 191.62 | 185.38 | 185.38 | 194.5 | 182.35 | 8.27M |
| August 24, 2026 | 189.52 | 190.68 | 190.68 | 195.4 | 188.43 | 7.15M |
| August 21, 2026 | 190.94 | 191.95 | 191.95 | 192.85 | 187.01 | 8.09M |
| August 20, 2026 | 197.29 | 190.34 | 190.34 | 200.74 | 189.93 | 8.73M |
| August 19, 2026 | 213.38 | 201.63 | 201.63 | 213.98 | 197.25 | 10.66M |
| August 18, 2026 | 213 | 212.92 | 212.92 | 216.06 | 209.07 | 6.77M |
| August 17, 2026 | 216.53 | 213.9 | 213.9 | 219.18 | 213.01 | 6.36M |
| August 14, 2026 | 226.64 | 216.95 | 216.95 | 227.5 | 216.47 | 6.65M |
| August 13, 2026 | 224.98 | 225.53 | 225.53 | 226.69 | 220.23 | 5.68M |
| August 12, 2026 | 219.93 | 221.78 | 221.78 | 224.95 | 217.89 | 6.5M |
| August 11, 2026 | 224 | 221.9 | 221.9 | 225.52 | 219.24 | 6.32M |
| August 10, 2026 | 215.31 | 225.16 | 225.16 | 226.9 | 214.55 | 8.14M |
| August 07, 2026 | 213.83 | 214.42 | 214.42 | 216.58 | 208.2 | 5.75M |
| August 06, 2026 | 203 | 207.39 | 207.39 | 207.63 | 201.75 | 6.76M |
| August 05, 2026 | 213.55 | 209.86 | 209.86 | 219.35 | 209.56 | 6.94M |
| August 04, 2026 | 205.8 | 211.22 | 211.22 | 212.64 | 203.5 | 8.18M |
| August 03, 2026 | 194.04 | 202.54 | 202.54 | 203.17 | 192.6 | 10.26M |
| July 31, 2026 | 187.22 | 190.86 | 190.86 | 191.65 | 184.16 | 7.63M |
| July 30, 2026 | 180.58 | 185.22 | 185.22 | 185.46 | 177.75 | 8.66M |
| July 29, 2026 | 182.63 | 179.38 | 179.38 | 186.39 | 176.46 | 6.96M |