CrowdStrike Holdings, Inc. - Class A Common Stock (CRWD)

242.12
-0.37 (-0.15%)
NASDAQ· Last Trade: Sep 16th, 1:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CrowdStrike Holdings, Inc. - Class A Common Stock (CRWD)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/2026233.00243.98232.11242.4917,209,366242.49
9/14/2026219.00239.37216.05235.3825,405,806235.38
9/11/2026208.04213.19204.44206.746,649,864206.74
9/10/2026205.74214.68204.27208.867,404,358208.86
9/09/2026210.48212.77207.00207.805,873,177207.80
9/08/2026209.85211.68205.40210.028,029,931210.02
9/04/2026212.50218.31211.32213.108,428,574213.10
9/03/2026208.35215.10203.76214.9712,066,009214.97
9/02/2026214.22214.85200.60203.4212,378,075203.42
9/01/2026228.00231.30212.65215.0713,732,365215.07
8/31/2026221.84233.88221.00231.0017,820,073231.00
8/28/2026228.23228.69210.53218.4014,728,383218.40
8/27/2026208.25229.08206.10227.9623,425,995227.96
8/26/2026182.75191.32181.24189.1813,556,399189.18
8/25/2026191.62194.50182.35185.388,335,905185.38
8/24/2026189.52195.40188.43190.687,249,046190.68
8/21/2026190.94192.85187.01191.958,201,030191.95
8/20/2026197.29200.74189.93190.348,894,315190.34
8/19/2026213.38213.98197.25201.6310,746,989201.63
8/18/2026213.00216.06209.07212.926,883,391212.92
8/17/2026216.53219.18213.01213.906,407,296213.90
8/14/2026226.64227.50216.47216.956,750,294216.95
8/13/2026224.98226.69220.23225.535,820,894225.53
8/12/2026219.93224.95217.89221.786,916,913221.78
8/11/2026224.00225.52219.24221.906,349,088221.90
8/10/2026215.31226.90214.55225.168,170,446225.16
8/07/2026213.82216.57208.20214.425,881,971214.42
8/06/2026203.00207.63201.75207.396,904,970207.39
8/05/2026213.55219.35209.56209.867,314,425209.86
8/04/2026205.80212.64203.50211.228,351,145211.22
8/03/2026194.04203.17192.60202.5410,467,573202.54
7/31/2026187.22191.65184.16190.867,887,419190.86
7/30/2026180.58185.46177.75185.228,947,228185.22
7/29/2026182.63186.39176.46179.387,147,632179.38
7/28/2026181.33184.66174.14181.808,471,105181.80
7/27/2026187.90188.50179.50180.116,584,185180.11
7/24/2026185.00185.84181.83183.285,779,255183.28
7/23/2026189.51190.21181.78183.426,589,015183.42
7/22/2026192.56193.49185.05188.429,078,289188.42
7/21/2026199.81200.00189.68191.159,874,022191.15
7/20/2026203.08208.25197.82198.497,375,384198.49
7/17/2026200.40209.50199.52203.089,102,632203.08
7/16/2026207.17207.69200.07203.768,027,574203.76
7/15/2026212.38217.50205.10206.7711,999,024206.77
7/14/2026190.99211.00189.46210.7312,164,457210.73
7/13/2026186.86189.25181.00187.916,474,159187.91
7/10/2026196.60198.00186.48187.189,269,810187.18
7/09/2026188.31198.75187.00198.406,278,320198.40
7/08/2026193.51195.66185.30191.127,978,016191.12
7/07/2026200.69201.37192.22194.629,548,242194.62
7/06/2026189.51209.50188.55199.3810,185,336199.38
7/02/2026191.26199.53190.61193.9810,432,176193.98
7/01/2026775.00786.00765.00772.742,684,091193.19
6/30/2026736.50765.30732.00763.143,687,280190.78
6/29/2026709.50755.98704.12742.914,955,435185.73
6/26/2026686.20704.84673.61701.093,332,278175.27
6/25/2026680.38692.74670.00678.653,007,902169.66
6/24/2026680.49687.15669.00673.021,752,686168.25
6/23/2026669.01690.90662.00680.922,392,475170.23
6/22/2026685.07712.18673.20675.443,434,512168.86
6/18/2026686.75695.91660.92684.865,379,374171.22
6/17/2026680.00690.93670.90682.962,096,851170.74
6/16/2026693.10700.87665.96679.492,142,643169.87