Education
About Us
Working with TipRanks
Follow Us
CrowdStrike Holdings (CRWD)
NASDAQ:CRWD
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 14, 2025
500.10
500.54
487.59
488.94
488.94
-3.87%
2,768,511
0.90
Oct 13, 2025
501.15
511.18
497.50
508.61
508.61
+3.03%
2,340,568
0.76
Oct 10, 2025
509.00
517.41
493.29
493.66
493.66
-3.04%
3,142,612
1.02
Oct 09, 2025
509.95
511.46
501.90
509.13
509.13
-0.16%
2,203,791
0.71
Oct 08, 2025
491.77
510.00
490.33
509.95
509.95
+5.23%
3,617,547
1.16
Oct 07, 2025
497.00
497.86
476.52
484.62
484.62
-2.28%
2,857,539
0.92
Oct 06, 2025
495.51
503.50
494.38
495.95
495.95
+1.24%
1,949,372
0.63
Oct 03, 2025
499.84
501.87
486.30
489.88
489.88
-1.39%
1,983,465
0.64
Oct 02, 2025
501.23
502.27
492.35
496.80
496.80
-0.63%
2,588,818
0.83
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
Rows: