Skip to main content
CrowdStrike Holdings, Inc. (LON:0A3N)
London flag London · Delayed Price · Currency is GBP · Price in USD
430.09
+7.03 (1.66%)
At close: Mar 6, 2026

CrowdStrike Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026427.61433.71418.00430.09430.091.66%3,981
Mar 5, 2026407.19429.60402.00423.06423.064.05%18,241
Mar 4, 2026391.00406.58380.34406.58406.583.84%11,314
Mar 3, 2026383.35393.33366.80391.53391.531.71%9,552
Mar 2, 2026368.99386.93360.75384.93384.935.47%9,643
Feb 27, 2026379.50383.38359.61364.95364.95-3.84%12,467
Feb 26, 2026359.10385.09358.50379.54379.545.17%13,124
Feb 25, 2026351.91362.47346.69360.89360.892.79%11,278
Feb 24, 2026351.00360.89345.10351.11351.111.54%23,604
Feb 23, 2026388.39393.49345.01345.78345.78-13.71%33,282
Feb 20, 2026424.39431.97394.74400.70400.70-4.69%5,745
Feb 19, 2026417.75423.21409.50420.42420.420.71%6,400
Feb 18, 2026411.28421.78403.15417.45417.451.50%4,294
Feb 17, 2026429.88434.71400.00411.29411.29-4.82%7,550
Feb 16, 2026432.13432.13432.13432.13432.13-290
Feb 13, 2026413.22432.30403.95432.13432.135.60%4,312
Feb 12, 2026417.44425.01402.37409.21409.21-1.52%2,722
Feb 11, 2026416.74420.00404.50415.51415.51-0.05%8,000
Feb 10, 2026408.50417.40400.04415.73415.731.94%8,035
Feb 9, 2026402.28408.05386.05407.80407.803.56%3,781
Feb 6, 2026372.00396.64370.15393.79393.79-0.95%8,090
Feb 5, 2026415.31421.44395.68397.55397.55-3.46%4,162
Feb 4, 2026422.89424.61401.57411.80411.80-1.55%7,068
Feb 3, 2026440.96444.00416.26418.29418.29-4.82%5,960
Feb 2, 2026432.61447.29431.06439.45439.45-1.22%3,063
Jan 30, 2026441.01448.51435.95444.90444.900.68%2,529
Jan 29, 2026465.89471.00431.27441.88441.88-7.35%7,424
Jan 28, 2026478.50487.00474.27476.95476.95-0.02%2,676
Jan 27, 2026472.51487.20470.00477.05477.051.59%5,465
Jan 26, 2026451.28469.65449.00469.58469.583.43%5,466
Jan 23, 2026454.55458.75446.65454.00454.00-0.03%1,324
Jan 22, 2026447.22460.00445.50454.11454.113.35%2,214
Jan 21, 2026442.81455.76439.41439.41439.41-0.64%2,674
Jan 20, 2026449.75452.00432.42442.26442.26-2.84%4,203
Jan 16, 2026457.70460.00443.66455.17455.17-1.88%2,947
Jan 15, 2026458.50471.55458.50463.90463.900.86%3,651
Jan 14, 2026467.94476.73451.75459.93459.93-1.09%2,795
Jan 13, 2026465.43476.15460.00465.00465.000.11%3,982
Jan 12, 2026472.00482.46457.19464.48464.48-1.47%7,770
Jan 9, 2026464.48475.96463.48471.40471.402.01%2,795
Jan 8, 2026480.00483.22460.88462.10462.09-4.40%2,828
Jan 7, 2026459.00486.31450.00483.36483.365.95%9,714
Jan 6, 2026459.89466.48451.49456.20456.20-0.31%2,134
Jan 5, 2026454.92466.37453.50457.61457.611.11%4,279
Jan 2, 2026473.50479.00449.47452.58452.58-4.40%2,659
Dec 31, 2025475.44481.00470.00473.42473.42-0.67%779
Dec 30, 2025478.79483.69472.05476.63476.630.18%1,066
Dec 29, 2025480.00482.99475.10475.76475.76-0.25%2,610
Dec 24, 2025478.82485.42470.60476.95476.950.40%981
Dec 23, 2025483.42486.00473.60475.03475.03-1.72%1,579
Dec 22, 2025482.42489.00475.00483.35483.35-1.06%2,286
Dec 19, 2025479.87488.65478.08488.55488.552.51%718
Dec 18, 2025471.40480.59469.10476.58476.580.57%6,153
Dec 17, 2025489.49495.37473.51473.87473.87-2.62%4,415
Dec 16, 2025482.10490.70479.00486.62486.62-1.10%2,361
Dec 15, 2025507.69513.08491.84492.01492.01-2.77%2,709
Dec 12, 2025518.05522.82498.98506.04506.04-2.76%1,711
Dec 11, 2025512.32528.36510.00520.40520.400.97%4,198
Dec 10, 2025517.99520.51504.54515.38515.38-0.83%2,640
Dec 9, 2025513.58529.70509.20519.71519.710.69%1,968
Dec 8, 2025512.30520.19508.65516.13516.130.44%2,385
Dec 5, 2025514.38526.88511.00513.86513.860.09%2,374
Dec 4, 2025522.55525.90510.58513.38513.380.07%2,598
Dec 3, 2025506.93517.98486.62513.04513.04-0.75%10,593
Dec 2, 2025509.65519.43505.00516.91516.912.19%5,307
Dec 1, 2025506.00509.60495.00505.83505.83-0.58%2,788
Nov 28, 2025504.00512.00501.50508.79508.791.36%816
Nov 26, 2025513.25518.00497.00501.94501.94-1.85%3,491
Nov 25, 2025504.74511.38493.43511.38511.380.92%2,754
Nov 24, 2025493.48507.03490.01506.73506.731.97%2,504
Nov 21, 2025501.76503.00477.67496.95496.95-1.17%8,701
Nov 20, 2025526.91539.20500.34502.84502.84-3.39%2,985
Nov 19, 2025510.61524.90509.50520.50520.500.26%1,532
Nov 18, 2025524.84534.97513.00519.17519.17-2.34%2,722
Nov 17, 2025540.46547.74530.35531.62531.62-1.70%1,436
Nov 14, 2025529.59543.58509.20540.82540.822.52%6,561
Nov 13, 2025546.72551.30526.16527.54527.54-3.77%3,052
Nov 12, 2025559.67566.03546.55548.20548.20-1.20%2,890
Nov 11, 2025559.94559.94544.50554.88554.880.49%1,585
Nov 10, 2025550.00555.32544.44552.15552.152.87%3,874
Nov 7, 2025534.03536.86519.11536.77536.770.95%3,303
Nov 6, 2025525.37531.93517.03531.74531.740.19%5,909
Nov 5, 2025531.00542.00526.03530.73530.73-0.93%4,168
Nov 4, 2025540.00548.97532.65535.70535.70-3.32%7,277
Nov 3, 2025541.00555.82541.00554.09554.092.08%4,204
Oct 31, 2025539.90549.49533.18542.79542.790.94%1,827
Oct 30, 2025543.01549.69533.90537.75537.75-1.42%4,389
Oct 29, 2025548.91550.00533.67545.52545.52-0.35%3,950
Oct 28, 2025528.04553.28527.20547.45547.453.44%7,565
Oct 27, 2025530.00538.00525.59529.22529.220.77%2,434
Oct 24, 2025523.27535.60521.87525.20525.201.05%3,704
Oct 23, 2025502.14521.45493.00519.73519.735.21%43,926
Oct 22, 2025504.99507.00492.00494.01494.01-1.86%1,959
Oct 21, 2025503.20507.42498.09503.36503.360.67%1,561
Oct 20, 2025485.00500.10484.65500.00500.003.60%8,839
Oct 17, 2025478.55483.48470.01482.63482.631.36%2,350
Oct 16, 2025488.55497.74475.51476.15476.15-2.81%11,030
Oct 15, 2025492.70495.31484.78489.90489.90-0.67%2,029
Oct 14, 2025507.37509.00487.92493.20493.19-3.25%4,103
Oct 13, 2025490.00509.74490.00509.74509.742.59%9,776