Education
About Us
Working with TipRanks
Follow Us
Crowdstrike Holdings (CRWD)
:CRWD
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: