Crowdstrike Holdings (CRWD)
NASDAQ:CRWD
Want to see CRWD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
649.33
677.50
641.52
671.00
671.00
+3.97%
2,375,246
0.67
May 27, 2026
641.01
660.66
633.09
645.36
645.36
-3.90%
3,276,362
0.91
May 26, 2026
665.00
677.50
648.00
671.55
671.55
+1.22%
2,088,129
0.57
May 22, 2026
650.50
674.84
649.60
663.46
663.46
+2.35%
2,781,663
0.75
May 21, 2026
650.52
659.55
642.05
648.23
648.23
-0.29%
2,646,075
0.67
May 20, 2026
614.30
651.00
614.06
650.11
650.11
+5.39%
4,383,313
1.10
May 19, 2026
619.98
634.24
613.29
616.88
616.88
-0.32%
4,465,043
1.13
May 18, 2026
589.50
621.05
587.37
618.83
618.83
+4.17%
4,699,836
1.20
May 15, 2026
573.17
598.25
560.69
594.08
594.08
+2.44%
3,859,375
0.98
May 14, 2026
559.71
583.78
555.00
579.95
579.95
+3.09%
2,815,889
0.73
May 13, 2026
540.84
568.37
538.37
562.57
562.57
+3.00%
2,800,856
0.72
May 12, 2026
542.00
552.43
533.00
546.18
546.18
+0.72%
3,545,373
0.91
May 11, 2026
523.78
542.67
522.00
542.26
542.26
+2.75%
2,786,376
0.72
May 08, 2026
499.18
528.92
492.33
527.77
527.77
+4.36%
4,041,153
1.04
May 07, 2026
486.09
506.79
486.09
505.72
505.72
+8.04%
5,114,477
1.33
May 06, 2026
468.40
475.30
457.46
468.07
468.07
-1.78%
2,198,864
0.57
May 05, 2026
474.39
480.66
466.00
476.53
476.53
+1.55%
2,225,010
0.56
May 04, 2026
456.90
471.81
455.40
469.24
469.24
+2.98%
2,183,621
0.55
May 01, 2026
454.69
457.97
445.57
455.64
455.64
+2.22%
1,521,998
0.38
Apr 30, 2026
447.01
450.01
432.55
445.75
445.75
-1.47%
2,442,739
0.61
Apr 29, 2026
450.32
453.16
443.24
452.38
452.38
-0.57%
1,905,939
0.47
Apr 28, 2026
457.63
463.69
450.32
454.99
454.99
+0.08%
1,872,929
0.46
Apr 27, 2026
453.55
457.98
442.62
454.61
454.61
+1.45%
2,297,053
0.56
Apr 24, 2026
447.94
451.05
435.56
448.13
448.13
+0.62%
2,271,728
0.56
Apr 23, 2026
453.61
454.00
436.51
445.39
445.39
-4.56%
3,225,472
0.79
Apr 22, 2026
455.33
467.95
452.63
466.68
466.68
+3.80%
2,892,351
0.71
Apr 21, 2026
439.75
459.15
436.50
449.61
449.61
+3.80%
3,671,059
0.91
Apr 20, 2026
422.54
433.81
417.02
433.15
433.15
+2.17%
2,885,092
0.72
Apr 17, 2026
428.96
431.84
420.36
423.95
423.95
+1.37%
2,906,302
0.72
Apr 16, 2026
421.85
425.77
411.09
418.20
418.20
+1.71%
2,991,061
0.75
Apr 15, 2026
407.00
411.98
402.05
411.16
411.16
+3.18%
3,108,144
0.78
Apr 14, 2026
404.65
411.44
393.40
398.49
398.49
-0.93%
3,187,036
0.80
Apr 13, 2026
380.10
403.06
378.25
402.24
402.24
+6.13%
4,166,463
1.05
Apr 10, 2026
396.10
398.05
364.47
379.02
379.02
-3.97%
8,938,953
2.31
Apr 09, 2026
425.98
427.02
390.81
394.68
394.68
-7.46%
5,420,541
1.42
Apr 08, 2026
439.99
449.90
423.35
426.51
426.51
+0.77%
4,719,562
1.25
Apr 07, 2026
397.87
423.73
395.58
423.23
423.23
+6.18%
4,626,826
1.24
Apr 06, 2026
405.00
405.00
392.73
398.61
398.61
-0.13%
1,595,726
0.42
Apr 03, 2026
391.18
400.80
386.75
399.12
399.12
0.00%
0
0.00
Apr 02, 2026
391.18
400.80
386.75
399.12
399.12
+1.48%
1,990,086
0.52
Apr 01, 2026
396.75
396.94
386.37
393.31
393.31
+0.74%
2,118,929
0.55
Mar 31, 2026
381.90
392.88
379.00
390.41
390.41
+2.72%
2,976,601
0.79
Mar 30, 2026
379.57
390.49
376.39
380.06
380.06
+2.84%
4,381,651
1.17
Mar 27, 2026
370.85
374.46
361.81
369.58
369.58
-5.87%
6,019,262
1.64
Mar 26, 2026
383.17
395.50
381.19
392.62
392.62
+1.75%
2,448,594
0.67
Mar 25, 2026
398.98
400.32
383.50
385.86
385.86
-1.81%
3,120,992
0.86
Mar 24, 2026
410.41
410.86
390.60
392.99
392.99
-4.92%
3,627,839
1.02
Mar 23, 2026
411.06
417.43
407.00
413.31
413.31
+1.05%
3,598,847
1.02
Mar 20, 2026
423.68
424.31
403.61
409.00
409.00
-4.48%
9,098,057
2.67
Mar 19, 2026
439.00
440.71
423.38
428.18
428.18
-1.75%
2,352,916
0.69
Rows: