Education
About Us
Working with TipRanks
Follow Us
CrowdStrike Holdings (CRWD)
NASDAQ:CRWD
Time Period
1Y
Events
Historical Prices
Rows:
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
May 09, 2025
418.95
420.00
404.63
410.57
410.57
-4.21%
4,693,342
1.08
May 08, 2025
427.49
432.91
424.72
428.63
428.63
+1.45%
3,618,987
0.84
May 07, 2025
425.42
429.84
417.06
422.52
422.52
-4.67%
6,679,452
1.57
May 06, 2025
432.20
447.50
430.57
443.21
443.21
-0.06%
3,431,154
0.81
May 05, 2025
436.00
451.15
435.40
443.47
443.47
+0.66%
3,281,015
0.77
May 02, 2025
438.18
443.70
434.40
440.58
440.58
+2.01%
2,708,706
0.64
May 01, 2025
431.51
439.63
427.75
431.88
431.88
+0.70%
3,080,096
0.72
Apr 30, 2025
419.01
429.55
414.41
428.87
428.87
-0.49%
3,187,202
0.75
Apr 29, 2025
424.49
432.37
423.08
430.99
430.99
+1.87%
2,407,095
0.55
Apr 28, 2025
424.84
428.00
415.33
423.08
423.08
-0.42%
2,798,708
0.64
Apr 25, 2025
414.69
425.74
412.60
424.88
424.88
+2.62%
3,335,543
0.76
Apr 24, 2025
386.00
414.85
386.00
414.05
414.05
+7.34%
4,624,922
1.07
Apr 23, 2025
382.50
396.31
382.50
385.75
385.75
+4.70%
3,580,631
0.83
Apr 22, 2025
368.84
374.71
362.90
368.45
368.45
+1.59%
2,577,135
0.59
Rows: