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

CrowdStrike Holdings (CRWD) Historical Prices

Compare
24,802 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 23, 2025
471.23
472.00
454.04
461.52
461.52
-2.06%
3,024,019
0.86
Jul 22, 2025
481.50
485.46
470.00
471.23
471.23
-2.15%
1,975,565
0.56
Jul 21, 2025
478.72
490.04
474.11
481.58
481.58
+1.18%
3,416,152
0.97
Jul 18, 2025
472.31
477.26
465.76
475.96
475.96
+1.30%
2,903,393
0.82
Jul 17, 2025
470.35
474.31
466.94
469.83
469.83
-0.13%
2,256,634
0.63
Jul 16, 2025
475.82
476.65
464.84
470.45
470.45
-0.60%
1,982,938
0.55
Jul 15, 2025
479.09
480.72
470.52
473.28
473.28
-0.61%
2,529,124
0.70
Jul 14, 2025
466.82
480.72
463.50
476.18
476.18
-0.47%
3,340,484
0.92
Jul 11, 2025
488.00
489.33
477.47
478.45
478.45
-1.78%
3,384,366
0.91
Jul 10, 2025
512.99
514.50
486.57
487.11
487.11
-5.14%
4,188,515
1.12
Jul 09, 2025
512.00
513.92
507.04
513.51
513.51
+1.14%
1,869,298
0.49
Jul 08, 2025
507.64
509.38
497.74
507.71
507.71
+0.45%
2,143,326
0.55
Jul 07, 2025
507.70
508.16
498.91
505.46
505.46
-1.68%
3,269,395
0.84
Jul 03, 2025
499.99
517.98
499.99
514.10
514.10
+3.63%
2,654,026
0.68
Jul 02, 2025
491.00
496.50
489.14
496.10
496.10
+0.82%
2,113,237
0.54
Jul 01, 2025
509.37
516.62
481.50
492.07
492.07
-3.38%
4,089,054
1.05
Jun 30, 2025
502.63
510.02
499.72
509.31
509.31
+2.00%
2,702,837
0.69
Jun 27, 2025
504.59
505.37
495.57
499.33
499.33
-1.17%
3,466,288
0.89
Jun 26, 2025
497.08
506.35
494.09
505.22
505.22
+2.25%
3,011,135
0.77
Jun 25, 2025
488.08
500.41
487.55
494.09
494.09
+1.79%
2,951,024
0.76
Jun 24, 2025
490.90
493.50
481.12
485.38
485.38
-1.31%
3,630,196
0.93
Jun 23, 2025
470.76
494.30
461.51
491.81
491.81
+3.26%
4,412,849
1.11
Jun 20, 2025
484.54
490.00
474.29
476.30
476.30
-1.83%
5,183,068
1.32
Jun 18, 2025
490.71
490.71
478.82
485.16
485.16
-1.40%
2,830,285
0.72
Jun 17, 2025
479.45
493.20
474.00
492.03
492.03
+2.64%
3,398,657
0.86
Jun 16, 2025
481.84
487.46
477.28
479.39
479.39
-0.26%
2,710,305
0.68
Jun 13, 2025
475.00
485.49
473.06
480.62
480.62
-0.23%
2,610,680
0.65
Jun 12, 2025
474.02
488.74
473.00
481.73
481.73
+1.00%
3,520,157
0.88
Jun 11, 2025
466.02
479.94
465.55
476.98
476.98
+2.00%
2,756,541
0.68
Jun 10, 2025
465.49
470.01
457.23
467.65
467.65
+0.70%
2,472,452
0.60
Jun 09, 2025
470.31
471.77
458.13
464.39
464.39
-0.86%
2,724,637
0.65
Jun 06, 2025
463.12
478.47
463.12
468.41
468.41
+1.18%
4,342,957
1.02
Jun 05, 2025
462.33
468.60
452.71
462.94
462.94
+0.52%
6,188,822
1.46
Jun 04, 2025
454.75
470.95
445.26
460.56
460.56
-5.77%
15,453,580
3.63
Jun 03, 2025
480.77
491.20
477.45
488.76
488.76
+2.00%
7,632,152
1.79
Jun 02, 2025
471.00
479.97
465.53
479.17
479.17
+1.65%
3,483,436
0.81
May 30, 2025
462.03
473.12
456.77
471.37
471.37
+2.74%
4,488,688
1.05
May 29, 2025
472.00
472.49
453.43
458.81
458.81
-2.14%
3,328,479
0.78
May 28, 2025
472.99
473.41
465.98
468.83
468.83
-0.72%
2,893,441
0.68
May 27, 2025
464.00
474.23
459.60
472.22
472.22
+3.65%
3,997,165
0.93
May 23, 2025
438.50
459.93
437.40
455.59
455.59
+2.59%
4,487,764
1.04
May 22, 2025
430.72
448.88
430.00
444.07
444.07
+2.15%
2,590,894
0.59
May 21, 2025
436.80
450.67
432.06
434.74
434.74
-1.70%
4,321,056
0.99
May 20, 2025
441.89
443.01
436.70
442.25
442.25
-0.47%
2,132,634
0.49
May 19, 2025
432.43
445.50
431.69
444.35
444.35
+1.16%
2,015,557
0.46
May 16, 2025
435.87
440.89
431.82
439.26
439.26
+1.72%
2,133,434
0.49
May 15, 2025
423.59
433.86
422.09
431.84
431.84
-0.94%
2,531,937
0.57
May 14, 2025
442.50
445.47
431.26
435.94
435.94
-0.97%
2,847,277
0.65
May 13, 2025
428.21
448.00
427.00
440.20
440.20
+2.51%
3,734,581
0.85
May 12, 2025
419.69
429.47
415.10
429.44
429.44
+4.60%
3,278,518
0.75
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