Education
About Us
Working with TipRanks
Follow Us
CrowdStrike Holdings (CRWD)
NASDAQ:CRWD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
476.83
478.00
470.67
477.11
477.11
-0.36%
745,101
0.31
Dec 23, 2025
482.49
483.59
473.50
478.84
478.84
-0.89%
2,053,013
0.86
Dec 22, 2025
479.78
485.87
474.85
483.14
483.14
+0.39%
2,303,290
0.97
Dec 19, 2025
480.00
489.21
478.63
481.28
481.28
+0.84%
4,662,671
1.97
Dec 18, 2025
479.70
482.04
473.91
477.26
477.26
+1.54%
1,835,071
0.75
Dec 17, 2025
489.41
490.44
469.84
470.02
470.02
-3.79%
2,317,302
0.90
Dec 16, 2025
486.48
491.44
482.00
488.53
488.53
+0.22%
1,758,737
0.67
Dec 15, 2025
509.01
509.01
487.43
487.47
487.47
-3.43%
2,184,930
0.83
Dec 12, 2025
516.41
517.44
498.76
504.78
504.78
-2.49%
2,677,671
1.02
Dec 11, 2025
516.67
528.19
512.51
517.65
517.65
-0.36%
2,001,456
0.76
Dec 10, 2025
516.00
521.61
504.54
519.54
519.54
+0.30%
2,359,253
0.89
Dec 09, 2025
512.23
529.90
511.73
517.98
517.98
+0.54%
2,035,836
0.77
Dec 08, 2025
513.00
520.30
508.90
515.19
515.19
+0.62%
1,660,540
0.63
Dec 05, 2025
516.14
526.89
508.32
512.03
512.03
-0.21%
2,629,448
0.99
Dec 04, 2025
523.91
525.27
510.26
513.12
513.12
-2.11%
2,477,255
0.94
Dec 03, 2025
497.99
525.00
486.30
524.17
524.17
+1.48%
5,578,755
2.15
Dec 02, 2025
513.47
521.00
507.00
516.55
516.55
+2.46%
5,055,263
1.97
Dec 01, 2025
503.22
506.74
495.01
504.13
504.13
-0.99%
2,058,590
0.79
Nov 28, 2025
505.37
510.69
501.94
509.16
509.16
+1.52%
1,018,908
0.38
Nov 26, 2025
513.00
515.00
497.00
501.54
501.54
-2.11%
2,213,823
0.79
Nov 25, 2025
503.70
513.71
493.01
512.34
512.34
+1.09%
1,652,226
0.57
Nov 24, 2025
498.16
509.19
494.03
506.82
506.82
+3.29%
2,649,180
0.91
Nov 21, 2025
497.91
501.00
477.55
490.67
490.67
-2.12%
3,063,709
1.06
Nov 20, 2025
532.56
539.32
500.13
501.31
501.31
-3.70%
2,483,052
0.86
Nov 19, 2025
513.37
525.98
509.29
520.59
520.59
+1.35%
1,521,925
0.53
Nov 18, 2025
524.82
531.33
513.00
513.67
513.67
-3.04%
2,572,967
0.89
Nov 17, 2025
537.00
540.67
526.58
529.78
529.78
-1.45%
1,395,272
0.48
Nov 14, 2025
522.47
544.04
509.05
537.55
537.55
+1.47%
1,942,297
0.67
Nov 13, 2025
540.99
543.85
526.14
529.78
529.78
-2.95%
2,406,019
0.83
Nov 12, 2025
561.10
566.90
545.00
545.86
545.86
-1.95%
1,991,475
0.68
Nov 11, 2025
555.22
558.50
551.21
556.73
556.73
-0.14%
1,355,764
0.46
Nov 10, 2025
547.82
558.98
544.25
557.53
557.53
+3.28%
2,164,548
0.74
Nov 07, 2025
526.66
542.26
519.10
539.81
539.81
+1.37%
2,427,139
0.82
Nov 06, 2025
526.68
540.00
517.10
532.52
532.52
-0.30%
3,099,904
1.05
Nov 05, 2025
531.88
535.19
526.00
534.14
534.14
+0.04%
1,646,162
0.55
Nov 04, 2025
539.79
549.48
531.10
533.92
533.92
-3.26%
2,505,060
0.83
Nov 03, 2025
549.32
555.81
545.10
551.92
551.92
+1.64%
1,910,493
0.63
Oct 31, 2025
542.41
549.50
537.30
543.01
543.01
+0.80%
1,872,759
0.62
Oct 30, 2025
543.11
549.98
534.11
538.68
538.68
-1.25%
1,951,916
0.64
Oct 29, 2025
541.00
549.00
533.30
545.50
545.50
-0.26%
1,775,682
0.58
Oct 28, 2025
536.81
553.64
535.98
546.94
546.94
+3.25%
3,362,889
1.11
Oct 27, 2025
532.54
534.34
525.24
529.70
529.70
+0.45%
1,929,150
0.63
Oct 24, 2025
528.80
535.52
521.87
527.32
527.32
+1.02%
2,550,453
0.84
Oct 23, 2025
499.98
522.43
499.98
521.98
521.98
+4.37%
3,147,287
1.04
Oct 22, 2025
502.68
505.36
491.67
500.11
500.11
-0.76%
1,682,027
0.55
Oct 21, 2025
501.24
507.60
498.35
503.95
503.95
+0.07%
1,440,884
0.47
Oct 20, 2025
486.53
504.45
486.45
503.61
503.61
+3.91%
2,816,120
0.92
Oct 17, 2025
478.02
486.00
475.42
484.65
484.65
+0.50%
1,926,820
0.63
Oct 16, 2025
489.73
498.31
475.39
482.23
482.23
-1.39%
2,174,003
0.71
Oct 15, 2025
494.00
495.50
484.78
489.02
489.02
+0.02%
1,730,819
0.56
Rows: