CrowdStrike Holdings, Inc. (LON:0A3N)
London
· Delayed Price · Currency is GBP · Price in USD 513.38
+0.34 (0.07%)
At close: Dec 4, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 514.38 | 526.88 | 511.00 | 513.86 | 513.86 | 0.09% | 2,374 |
| Dec 4, 2025 | 522.55 | 525.90 | 510.58 | 513.38 | 513.38 | 0.07% | 2,598 |
| Dec 3, 2025 | 506.93 | 517.98 | 486.62 | 513.04 | 513.04 | -0.75% | 10,593 |
| Dec 2, 2025 | 509.65 | 519.43 | 505.00 | 516.91 | 516.91 | 2.19% | 5,307 |
| Dec 1, 2025 | 506.00 | 509.60 | 495.00 | 505.83 | 505.83 | -0.58% | 2,788 |
| Nov 28, 2025 | 504.00 | 512.00 | 501.50 | 508.79 | 508.79 | 1.36% | 816 |
| Nov 26, 2025 | 513.25 | 518.00 | 497.00 | 501.94 | 501.94 | -1.85% | 3,491 |
| Nov 25, 2025 | 504.74 | 511.38 | 493.43 | 511.38 | 511.38 | 0.92% | 2,754 |
| Nov 24, 2025 | 493.48 | 507.03 | 490.01 | 506.73 | 506.73 | 1.97% | 2,504 |
| Nov 21, 2025 | 501.76 | 503.00 | 477.67 | 496.95 | 496.95 | -1.17% | 8,701 |
| Nov 20, 2025 | 526.91 | 539.20 | 500.34 | 502.84 | 502.84 | -3.39% | 2,985 |
| Nov 19, 2025 | 510.61 | 524.90 | 509.50 | 520.50 | 520.50 | 0.26% | 1,532 |
| Nov 18, 2025 | 524.84 | 534.97 | 513.00 | 519.17 | 519.17 | -2.34% | 2,722 |
| Nov 17, 2025 | 540.46 | 547.74 | 530.35 | 531.62 | 531.62 | -1.70% | 1,436 |
| Nov 14, 2025 | 529.59 | 543.58 | 509.20 | 540.82 | 540.82 | 2.52% | 6,561 |
| Nov 13, 2025 | 546.72 | 551.30 | 526.16 | 527.54 | 527.54 | -3.77% | 3,052 |
| Nov 12, 2025 | 559.67 | 566.03 | 546.55 | 548.20 | 548.20 | -1.20% | 2,890 |
| Nov 11, 2025 | 559.94 | 559.94 | 544.50 | 554.88 | 554.88 | 0.49% | 1,585 |
| Nov 10, 2025 | 550.00 | 555.32 | 544.44 | 552.15 | 552.15 | 2.87% | 3,874 |
| Nov 7, 2025 | 534.03 | 536.86 | 519.11 | 536.77 | 536.77 | 0.95% | 3,303 |
| Nov 6, 2025 | 525.37 | 531.93 | 517.03 | 531.74 | 531.74 | 0.19% | 5,909 |
| Nov 5, 2025 | 531.00 | 542.00 | 526.03 | 530.73 | 530.73 | -0.93% | 4,168 |
| Nov 4, 2025 | 540.00 | 548.97 | 532.65 | 535.70 | 535.70 | -3.32% | 7,277 |
| Nov 3, 2025 | 541.00 | 555.82 | 541.00 | 554.09 | 554.09 | 2.08% | 4,204 |
| Oct 31, 2025 | 539.90 | 549.49 | 533.18 | 542.79 | 542.79 | 0.94% | 1,827 |
| Oct 30, 2025 | 543.01 | 549.69 | 533.90 | 537.75 | 537.75 | -1.42% | 4,389 |
| Oct 29, 2025 | 548.91 | 550.00 | 533.67 | 545.52 | 545.52 | -0.35% | 3,950 |
| Oct 28, 2025 | 528.04 | 553.28 | 527.20 | 547.45 | 547.45 | 3.44% | 7,565 |
| Oct 27, 2025 | 530.00 | 538.00 | 525.59 | 529.22 | 529.22 | 0.77% | 2,434 |
| Oct 24, 2025 | 523.27 | 535.60 | 521.87 | 525.20 | 525.20 | 1.05% | 3,704 |
| Oct 23, 2025 | 502.14 | 521.45 | 493.00 | 519.73 | 519.73 | 5.21% | 43,926 |
| Oct 22, 2025 | 504.99 | 507.00 | 492.00 | 494.01 | 494.01 | -1.86% | 1,959 |
| Oct 21, 2025 | 503.20 | 507.42 | 498.09 | 503.36 | 503.36 | 0.67% | 1,561 |
| Oct 20, 2025 | 485.00 | 500.10 | 484.65 | 500.00 | 500.00 | 3.60% | 8,839 |
| Oct 17, 2025 | 478.55 | 483.48 | 470.01 | 482.63 | 482.63 | 1.36% | 2,350 |
| Oct 16, 2025 | 488.55 | 497.74 | 475.51 | 476.15 | 476.15 | -2.81% | 11,030 |
| Oct 15, 2025 | 492.70 | 495.31 | 484.78 | 489.90 | 489.90 | -0.67% | 2,029 |
| Oct 14, 2025 | 507.37 | 509.00 | 487.92 | 493.20 | 493.19 | -3.25% | 4,103 |
| Oct 13, 2025 | 490.00 | 509.74 | 490.00 | 509.74 | 509.74 | 2.59% | 9,776 |
| Oct 10, 2025 | 511.19 | 517.37 | 494.42 | 496.85 | 496.85 | -2.33% | 5,367 |
| Oct 9, 2025 | 510.33 | 512.00 | 502.29 | 508.72 | 508.72 | 1.25% | 2,769 |
| Oct 8, 2025 | 476.08 | 508.60 | 464.52 | 502.44 | 502.44 | 3.81% | 4,551 |
| Oct 7, 2025 | 495.90 | 499.80 | 477.23 | 484.00 | 484.00 | -3.02% | 4,199 |
| Oct 6, 2025 | 485.88 | 503.53 | 485.88 | 499.10 | 499.10 | 2.36% | 2,281 |
| Oct 3, 2025 | 497.81 | 503.18 | 486.80 | 487.57 | 487.57 | -2.06% | 2,536 |
| Oct 2, 2025 | 501.51 | 504.45 | 492.38 | 497.85 | 497.85 | 0.98% | 4,318 |
| Oct 1, 2025 | 487.94 | 496.32 | 481.00 | 493.00 | 493.00 | 2.04% | 2,344 |
| Sep 30, 2025 | 488.96 | 489.31 | 479.51 | 483.15 | 483.15 | -1.25% | 4,019 |
| Sep 29, 2025 | 483.89 | 491.22 | 482.00 | 489.28 | 489.27 | 1.57% | 4,004 |
| Sep 26, 2025 | 472.22 | 483.51 | 469.20 | 481.71 | 481.71 | 2.34% | 2,690 |
| Sep 25, 2025 | 479.20 | 481.71 | 469.00 | 470.71 | 470.71 | -1.63% | 15,395 |
| Sep 24, 2025 | 485.00 | 488.98 | 474.66 | 478.49 | 478.49 | -0.94% | 11,433 |
| Sep 23, 2025 | 493.34 | 497.08 | 481.31 | 483.03 | 483.03 | -3.26% | 4,121 |
| Sep 22, 2025 | 502.00 | 502.00 | 486.34 | 499.33 | 499.33 | -0.40% | 7,537 |
| Sep 19, 2025 | 502.40 | 507.00 | 495.00 | 501.32 | 501.32 | 0.19% | 7,025 |
| Sep 18, 2025 | 458.67 | 500.41 | 458.05 | 500.34 | 500.34 | 14.93% | 21,461 |
| Sep 17, 2025 | 445.55 | 453.95 | 435.34 | 435.34 | 435.34 | -2.29% | 28,239 |
| Sep 16, 2025 | 446.12 | 449.21 | 434.81 | 445.53 | 445.53 | 0.16% | 3,002 |
| Sep 15, 2025 | 437.31 | 448.88 | 436.77 | 444.80 | 444.80 | 1.95% | 5,007 |
| Sep 12, 2025 | 434.34 | 442.53 | 429.92 | 436.31 | 436.31 | 0.76% | 2,690 |
| Sep 11, 2025 | 424.20 | 438.26 | 423.48 | 433.01 | 433.01 | 1.60% | 4,665 |
| Sep 10, 2025 | 423.55 | 433.74 | 423.47 | 426.20 | 426.20 | 0.84% | 4,250 |
| Sep 9, 2025 | 429.50 | 434.00 | 420.75 | 422.64 | 422.64 | -0.24% | 2,359 |
| Sep 8, 2025 | 418.30 | 425.21 | 416.79 | 423.66 | 423.66 | 2.02% | 3,638 |
| Sep 5, 2025 | 412.51 | 420.11 | 407.01 | 415.28 | 415.28 | 0.22% | 2,509 |
| Sep 4, 2025 | 413.21 | 417.95 | 402.71 | 414.36 | 414.36 | 0.50% | 3,340 |
| Sep 3, 2025 | 413.25 | 416.00 | 404.76 | 412.29 | 412.29 | 0.09% | 4,140 |
| Sep 2, 2025 | 423.00 | 423.00 | 407.81 | 411.92 | 411.92 | -3.41% | 6,658 |
| Aug 29, 2025 | 444.92 | 447.90 | 426.01 | 426.46 | 426.46 | -3.13% | 5,656 |
| Aug 28, 2025 | 406.01 | 441.59 | 404.00 | 440.23 | 440.23 | 3.20% | 18,306 |
| Aug 27, 2025 | 420.70 | 427.12 | 417.88 | 426.59 | 426.59 | 2.24% | 6,100 |
| Aug 26, 2025 | 419.70 | 424.97 | 416.67 | 417.25 | 417.25 | -0.62% | 2,526 |
| Aug 25, 2025 | 421.21 | 426.00 | 416.00 | 419.84 | 419.84 | 0.04% | 1,507 |
| Aug 22, 2025 | 413.19 | 423.67 | 409.92 | 419.68 | 419.68 | 1.00% | 1,968 |
| Aug 21, 2025 | 420.16 | 423.00 | 410.50 | 415.54 | 415.54 | -0.53% | 1,229 |
| Aug 20, 2025 | 416.36 | 420.70 | 409.28 | 417.77 | 417.77 | 0.10% | 3,424 |
| Aug 19, 2025 | 429.52 | 433.68 | 415.97 | 417.35 | 417.35 | -1.79% | 3,387 |
| Aug 18, 2025 | 433.86 | 433.89 | 421.81 | 424.95 | 424.94 | -0.93% | 2,885 |
| Aug 15, 2025 | 426.25 | 429.95 | 423.15 | 428.94 | 428.94 | 1.17% | 1,851 |
| Aug 14, 2025 | 430.99 | 435.00 | 419.81 | 424.00 | 424.00 | -1.28% | 2,240 |
| Aug 13, 2025 | 436.00 | 446.80 | 427.91 | 429.48 | 429.48 | -1.87% | 3,759 |
| Aug 12, 2025 | 427.75 | 438.27 | 425.60 | 437.67 | 437.67 | 2.19% | 2,951 |
| Aug 11, 2025 | 429.45 | 432.81 | 419.74 | 428.30 | 428.30 | 1.25% | 2,974 |
| Aug 8, 2025 | 426.50 | 434.00 | 420.50 | 423.02 | 423.02 | -0.07% | 3,865 |
| Aug 7, 2025 | 449.09 | 455.00 | 422.89 | 423.30 | 423.30 | -5.68% | 6,269 |
| Aug 6, 2025 | 442.29 | 448.86 | 441.50 | 448.78 | 448.78 | 1.72% | 3,409 |
| Aug 5, 2025 | 456.20 | 458.88 | 438.81 | 441.21 | 441.21 | -3.11% | 2,570 |
| Aug 4, 2025 | 448.63 | 456.67 | 448.50 | 455.39 | 455.39 | 2.29% | 1,464 |
| Aug 1, 2025 | 456.49 | 457.24 | 438.93 | 445.19 | 445.19 | -2.45% | 3,577 |
| Jul 31, 2025 | 464.45 | 480.00 | 455.35 | 456.38 | 456.38 | -1.96% | 2,169 |
| Jul 30, 2025 | 466.94 | 469.97 | 453.73 | 465.52 | 465.52 | 0.21% | 1,258 |
| Jul 29, 2025 | 471.58 | 480.42 | 458.10 | 464.54 | 464.54 | -1.53% | 3,583 |
| Jul 28, 2025 | 471.11 | 476.49 | 468.02 | 471.75 | 471.75 | 0.82% | 1,238 |
| Jul 25, 2025 | 463.89 | 470.80 | 460.20 | 467.90 | 467.90 | 1.17% | 3,486 |
| Jul 24, 2025 | 463.60 | 468.20 | 460.09 | 462.50 | 462.50 | 0.10% | 2,247 |
| Jul 23, 2025 | 473.66 | 473.66 | 454.32 | 462.05 | 462.05 | -2.47% | 4,823 |
| Jul 22, 2025 | 482.08 | 485.03 | 471.04 | 473.75 | 473.75 | -0.57% | 3,064 |
| Jul 21, 2025 | 476.56 | 489.81 | 475.36 | 476.47 | 476.47 | 0.36% | 6,799 |
| Jul 18, 2025 | 471.00 | 476.88 | 465.77 | 474.75 | 474.75 | 1.03% | 2,047 |
| Jul 17, 2025 | 470.00 | 474.01 | 466.72 | 469.92 | 469.92 | -0.36% | 2,544 |