tiprankstipranks
Trending News
More News >
CrowdStrike Holdings (CRWD)
NASDAQ:CRWD
US Market
Advertisement

CrowdStrike Holdings (CRWD) Historical Prices

Compare
25,802 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
487.75
500.84
485.36
499.96
499.96
+1.95%
2,512,377
0.81
Sep 30, 2025
486.42
490.88
479.25
490.38
490.38
+0.40%
2,288,164
0.73
Sep 29, 2025
486.42
490.50
482.65
488.45
488.45
+1.46%
2,197,885
0.70
Sep 26, 2025
472.10
483.70
470.29
481.42
481.42
+1.76%
2,359,725
0.74
Sep 25, 2025
476.90
481.55
469.00
473.09
473.09
-0.68%
2,714,770
0.86
Sep 24, 2025
482.39
486.96
474.48
476.33
476.33
-1.61%
2,218,240
0.70
Sep 23, 2025
493.14
495.06
481.10
484.10
484.10
-1.83%
2,734,547
0.85
Sep 22, 2025
496.00
500.30
486.33
493.14
493.14
-1.87%
3,875,367
1.21
Sep 19, 2025
499.00
507.20
495.81
502.55
502.55
-0.02%
7,092,821
2.23
Sep 18, 2025
468.93
504.22
462.12
502.63
502.63
+12.82%
10,120,450
3.31
Sep 17, 2025
445.00
454.00
434.34
445.50
445.50
+0.12%
3,872,820
1.27
Sep 16, 2025
444.80
448.32
434.80
444.98
444.98
+0.05%
2,908,043
0.95
Sep 15, 2025
441.58
448.87
436.75
444.77
444.77
+1.99%
2,879,358
0.94
Sep 12, 2025
435.39
443.00
435.00
436.10
436.10
+0.63%
2,764,705
0.90
Sep 11, 2025
428.25
438.26
427.10
433.38
433.38
+2.00%
2,411,944
0.79
Sep 10, 2025
427.57
433.81
422.17
424.87
424.87
+0.32%
2,278,833
0.74
Sep 09, 2025
428.17
431.01
420.63
423.51
423.51
-1.06%
2,126,813
0.69
Sep 08, 2025
419.00
428.85
416.42
428.06
428.06
+2.50%
2,545,825
0.82
Sep 05, 2025
414.07
418.11
407.06
417.63
417.63
+1.25%
2,169,328
0.68
Sep 04, 2025
413.20
415.49
402.66
412.46
412.46
-0.18%
2,763,401
0.82
Sep 03, 2025
412.99
414.48
404.28
413.20
413.20
-0.07%
3,033,366
0.88
Sep 02, 2025
417.11
418.02
407.70
413.50
413.50
-2.41%
3,762,756
1.09
Aug 29, 2025
444.87
448.00
420.39
423.70
423.70
-4.14%
5,485,070
1.60
Aug 28, 2025
410.00
442.17
409.25
442.00
442.00
+4.59%
9,981,803
3.01
Aug 27, 2025
421.60
427.42
419.98
422.61
422.61
+1.20%
8,119,591
2.51
Aug 26, 2025
419.32
425.00
416.70
417.60
417.60
-0.29%
3,146,731
0.97
Aug 25, 2025
422.61
426.00
418.53
418.83
418.83
-0.41%
2,413,277
0.74
Aug 22, 2025
415.00
423.99
412.55
420.55
420.55
+1.57%
2,202,292
0.67
Aug 21, 2025
417.79
417.93
413.66
414.06
414.06
-1.22%
1,800,410
0.54
Aug 20, 2025
417.43
420.94
409.31
419.17
419.17
+0.14%
2,212,608
0.67
Aug 19, 2025
431.00
436.00
415.90
418.60
418.60
-1.82%
2,786,833
0.84
Aug 18, 2025
426.00
428.97
421.70
426.34
426.34
-0.36%
2,252,677
0.68
Aug 15, 2025
425.28
428.93
423.00
427.90
427.90
+0.72%
2,264,392
0.68
Aug 14, 2025
432.34
435.00
419.81
424.86
424.86
-1.68%
2,911,580
0.88
Aug 13, 2025
440.00
442.43
427.86
432.12
432.12
-0.84%
2,461,103
0.74
Aug 12, 2025
428.01
438.30
427.49
435.80
435.80
+2.20%
2,314,312
0.69
Aug 11, 2025
423.82
434.00
419.74
426.43
426.43
+0.46%
2,525,352
0.75
Aug 08, 2025
431.00
434.50
420.42
424.49
424.49
-0.12%
3,632,121
1.07
Aug 07, 2025
451.69
451.99
422.00
425.00
425.00
-5.91%
5,710,129
1.68
Aug 06, 2025
445.00
451.90
442.01
451.69
451.69
+2.25%
2,035,670
0.59
Aug 05, 2025
454.63
457.80
438.50
441.75
441.75
-2.88%
3,104,579
0.91
Aug 04, 2025
452.90
457.49
448.00
454.86
454.86
+1.84%
1,882,796
0.55
Aug 01, 2025
448.95
454.00
438.09
446.66
446.66
-1.74%
3,014,399
0.88
Jul 31, 2025
465.76
467.90
453.76
454.57
454.57
-1.85%
2,832,848
0.82
Jul 30, 2025
463.52
466.68
453.42
463.15
463.15
-0.51%
2,117,492
0.61
Jul 29, 2025
473.87
480.72
458.00
465.51
465.51
-1.41%
2,749,934
0.80
Jul 28, 2025
471.00
476.57
468.00
472.18
472.18
+0.91%
1,825,776
0.53
Jul 25, 2025
462.00
470.81
460.30
467.92
467.92
+1.27%
1,794,737
0.51
Jul 24, 2025
463.98
468.50
460.12
462.03
462.03
+0.11%
2,486,054
0.70
Jul 23, 2025
471.23
472.00
454.04
461.52
461.52
-2.06%
3,024,019
0.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis