CrowdStrike Holdings, Inc. (LON:0A3N)
London
· Delayed Price · Currency is GBP · Price in USD 455.80
-0.53 (-0.12%)
At close: Apr 28, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 456.00 | 463.69 | 450.00 | 455.80 | 455.80 | -0.12% | 3,953 |
| Apr 27, 2026 | 449.49 | 460.00 | 440.00 | 456.33 | 456.33 | 1.76% | 5,843 |
| Apr 24, 2026 | 446.40 | 453.00 | 435.16 | 448.45 | 448.45 | 1.26% | 6,408 |
| Apr 23, 2026 | 455.72 | 460.00 | 436.81 | 442.86 | 442.86 | -4.55% | 6,590 |
| Apr 22, 2026 | 452.69 | 465.20 | 451.24 | 463.99 | 463.99 | 3.36% | 3,435 |
| Apr 21, 2026 | 438.00 | 459.00 | 435.90 | 448.89 | 448.89 | 4.28% | 9,024 |
| Apr 20, 2026 | 418.50 | 433.00 | 415.00 | 430.46 | 430.46 | 1.72% | 9,768 |
| Apr 17, 2026 | 419.10 | 431.97 | 417.80 | 423.20 | 423.20 | 2.15% | 6,303 |
| Apr 16, 2026 | 416.66 | 425.77 | 411.10 | 414.31 | 414.31 | 1.17% | 6,205 |
| Apr 15, 2026 | 398.84 | 411.63 | 395.11 | 409.51 | 409.51 | 3.66% | 6,374 |
| Apr 14, 2026 | 403.35 | 411.44 | 395.05 | 395.05 | 395.05 | -1.53% | 8,927 |
| Apr 13, 2026 | 371.80 | 402.99 | 370.00 | 401.20 | 401.20 | 7.74% | 7,676 |
| Apr 10, 2026 | 395.75 | 405.00 | 364.50 | 372.38 | 372.38 | -5.59% | 25,028 |
| Apr 9, 2026 | 426.44 | 430.00 | 394.11 | 394.42 | 394.42 | -7.29% | 8,382 |
| Apr 8, 2026 | 434.70 | 449.75 | 424.67 | 425.44 | 425.44 | 7.00% | 6,756 |
| Apr 7, 2026 | 397.65 | 404.58 | 395.00 | 397.60 | 397.60 | 0.42% | 7,845 |
| Apr 2, 2026 | 385.00 | 400.09 | 384.04 | 395.94 | 395.94 | 0.93% | 3,028 |
| Apr 1, 2026 | 395.25 | 400.00 | 387.18 | 392.29 | 392.29 | 0.84% | 10,384 |
| Mar 31, 2026 | 384.50 | 392.78 | 376.00 | 389.02 | 389.02 | 1.72% | 4,455 |
| Mar 30, 2026 | 367.11 | 390.55 | 365.00 | 382.43 | 382.43 | 2.87% | 7,211 |
| Mar 27, 2026 | 393.50 | 397.00 | 360.00 | 371.75 | 371.75 | -5.16% | 15,404 |
| Mar 26, 2026 | 386.63 | 395.40 | 380.00 | 391.98 | 391.98 | 1.92% | 1,695 |
| Mar 25, 2026 | 397.53 | 404.00 | 383.57 | 384.61 | 384.61 | -2.84% | 4,224 |
| Mar 24, 2026 | 410.65 | 420.00 | 390.60 | 395.87 | 395.87 | -4.93% | 5,283 |
| Mar 23, 2026 | 403.60 | 418.00 | 395.01 | 416.39 | 416.39 | 2.40% | 9,469 |
| Mar 20, 2026 | 428.50 | 430.52 | 404.00 | 406.62 | 406.62 | -5.49% | 5,114 |
| Mar 19, 2026 | 434.50 | 440.80 | 423.45 | 430.25 | 430.25 | -1.88% | 1,920 |
| Mar 18, 2026 | 436.89 | 442.21 | 426.00 | 438.48 | 438.48 | 1.69% | 2,716 |
| Mar 17, 2026 | 423.90 | 438.90 | 419.60 | 431.20 | 431.20 | 1.00% | 3,516 |
| Mar 16, 2026 | 442.05 | 447.02 | 420.00 | 426.95 | 426.95 | -3.01% | 4,702 |
| Mar 13, 2026 | 443.52 | 450.30 | 434.87 | 440.19 | 440.19 | -0.40% | 4,749 |
| Mar 12, 2026 | 437.44 | 449.74 | 435.00 | 441.96 | 441.96 | 0.58% | 4,400 |
| Mar 11, 2026 | 439.29 | 452.01 | 436.10 | 439.39 | 439.39 | 1.41% | 3,045 |
| Mar 10, 2026 | 433.15 | 448.18 | 425.60 | 433.29 | 433.29 | 0.99% | 19,089 |
| Mar 9, 2026 | 418.41 | 438.35 | 412.10 | 429.06 | 429.06 | -0.24% | 8,453 |
| Mar 6, 2026 | 427.61 | 433.71 | 418.00 | 430.09 | 430.09 | 1.66% | 3,981 |
| Mar 5, 2026 | 407.19 | 429.60 | 402.00 | 423.06 | 423.06 | 4.05% | 18,241 |
| Mar 4, 2026 | 391.00 | 406.58 | 380.34 | 406.58 | 406.58 | 3.84% | 11,314 |
| Mar 3, 2026 | 383.35 | 393.33 | 366.80 | 391.53 | 391.53 | 1.71% | 9,552 |
| Mar 2, 2026 | 368.99 | 386.93 | 360.75 | 384.93 | 384.93 | 5.47% | 9,643 |
| Feb 27, 2026 | 379.50 | 383.38 | 359.61 | 364.95 | 364.95 | -3.84% | 12,467 |
| Feb 26, 2026 | 359.10 | 385.09 | 358.50 | 379.54 | 379.54 | 5.17% | 13,124 |
| Feb 25, 2026 | 351.91 | 362.47 | 346.69 | 360.89 | 360.89 | 2.79% | 11,278 |
| Feb 24, 2026 | 351.00 | 360.89 | 345.10 | 351.11 | 351.11 | 1.54% | 23,604 |
| Feb 23, 2026 | 388.39 | 393.49 | 345.01 | 345.78 | 345.78 | -13.71% | 33,282 |
| Feb 20, 2026 | 424.39 | 431.97 | 394.74 | 400.70 | 400.70 | -4.69% | 5,745 |
| Feb 19, 2026 | 417.75 | 423.21 | 409.50 | 420.42 | 420.42 | 0.71% | 6,400 |
| Feb 18, 2026 | 411.28 | 421.78 | 403.15 | 417.45 | 417.45 | 1.50% | 4,294 |
| Feb 17, 2026 | 429.88 | 434.71 | 400.00 | 411.29 | 411.29 | -4.82% | 7,550 |
| Feb 16, 2026 | 432.13 | 432.13 | 432.13 | 432.13 | 432.13 | - | 290 |
| Feb 13, 2026 | 413.22 | 432.30 | 403.95 | 432.13 | 432.13 | 5.60% | 4,312 |
| Feb 12, 2026 | 417.44 | 425.01 | 402.37 | 409.21 | 409.21 | -1.52% | 2,722 |
| Feb 11, 2026 | 416.74 | 420.00 | 404.50 | 415.51 | 415.51 | -0.05% | 8,000 |
| Feb 10, 2026 | 408.50 | 417.40 | 400.04 | 415.73 | 415.73 | 1.94% | 8,035 |
| Feb 9, 2026 | 402.28 | 408.05 | 386.05 | 407.80 | 407.80 | 3.56% | 3,781 |
| Feb 6, 2026 | 372.00 | 396.64 | 370.15 | 393.79 | 393.79 | -0.95% | 8,090 |
| Feb 5, 2026 | 415.31 | 421.44 | 395.68 | 397.55 | 397.55 | -3.46% | 4,162 |
| Feb 4, 2026 | 422.89 | 424.61 | 401.57 | 411.80 | 411.80 | -1.55% | 7,068 |
| Feb 3, 2026 | 440.96 | 444.00 | 416.26 | 418.29 | 418.29 | -4.82% | 5,960 |
| Feb 2, 2026 | 432.61 | 447.29 | 431.06 | 439.45 | 439.45 | -1.22% | 3,063 |
| Jan 30, 2026 | 441.01 | 448.51 | 435.95 | 444.90 | 444.90 | 0.68% | 2,529 |
| Jan 29, 2026 | 465.89 | 471.00 | 431.27 | 441.88 | 441.88 | -7.35% | 7,424 |
| Jan 28, 2026 | 478.50 | 487.00 | 474.27 | 476.95 | 476.95 | -0.02% | 2,676 |
| Jan 27, 2026 | 472.51 | 487.20 | 470.00 | 477.05 | 477.05 | 1.59% | 5,465 |
| Jan 26, 2026 | 451.28 | 469.65 | 449.00 | 469.58 | 469.58 | 3.43% | 5,466 |
| Jan 23, 2026 | 454.55 | 458.75 | 446.65 | 454.00 | 454.00 | -0.03% | 1,324 |
| Jan 22, 2026 | 447.22 | 460.00 | 445.50 | 454.11 | 454.11 | 3.35% | 2,214 |
| Jan 21, 2026 | 442.81 | 455.76 | 439.41 | 439.41 | 439.41 | -0.64% | 2,674 |
| Jan 20, 2026 | 449.75 | 452.00 | 432.42 | 442.26 | 442.26 | -2.84% | 4,203 |
| Jan 16, 2026 | 457.70 | 460.00 | 443.66 | 455.17 | 455.17 | -1.88% | 2,947 |
| Jan 15, 2026 | 458.50 | 471.55 | 458.50 | 463.90 | 463.90 | 0.86% | 3,651 |
| Jan 14, 2026 | 467.94 | 476.73 | 451.75 | 459.93 | 459.93 | -1.09% | 2,795 |
| Jan 13, 2026 | 465.43 | 476.15 | 460.00 | 465.00 | 465.00 | 0.11% | 3,982 |
| Jan 12, 2026 | 472.00 | 482.46 | 457.19 | 464.48 | 464.48 | -1.47% | 7,770 |
| Jan 9, 2026 | 464.48 | 475.96 | 463.48 | 471.40 | 471.40 | 2.01% | 2,795 |
| Jan 8, 2026 | 480.00 | 483.22 | 460.88 | 462.10 | 462.09 | -4.40% | 2,828 |
| Jan 7, 2026 | 459.00 | 486.31 | 450.00 | 483.36 | 483.36 | 5.95% | 9,714 |
| Jan 6, 2026 | 459.89 | 466.48 | 451.49 | 456.20 | 456.20 | -0.31% | 2,134 |
| Jan 5, 2026 | 454.92 | 466.37 | 453.50 | 457.61 | 457.61 | 1.11% | 4,279 |
| Jan 2, 2026 | 473.50 | 479.00 | 449.47 | 452.58 | 452.58 | -4.40% | 2,659 |
| Dec 31, 2025 | 475.44 | 481.00 | 470.00 | 473.42 | 473.42 | -0.67% | 779 |
| Dec 30, 2025 | 478.79 | 483.69 | 472.05 | 476.63 | 476.63 | 0.18% | 1,066 |
| Dec 29, 2025 | 480.00 | 482.99 | 475.10 | 475.76 | 475.76 | -0.25% | 2,610 |
| Dec 24, 2025 | 478.82 | 485.42 | 470.60 | 476.95 | 476.95 | 0.40% | 981 |
| Dec 23, 2025 | 483.42 | 486.00 | 473.60 | 475.03 | 475.03 | -1.72% | 1,579 |
| Dec 22, 2025 | 482.42 | 489.00 | 475.00 | 483.35 | 483.35 | -1.06% | 2,286 |
| Dec 19, 2025 | 479.87 | 488.65 | 478.08 | 488.55 | 488.55 | 2.51% | 718 |
| Dec 18, 2025 | 471.40 | 480.59 | 469.10 | 476.58 | 476.58 | 0.57% | 6,153 |
| Dec 17, 2025 | 489.49 | 495.37 | 473.51 | 473.87 | 473.87 | -2.62% | 4,415 |
| Dec 16, 2025 | 482.10 | 490.70 | 479.00 | 486.62 | 486.62 | -1.10% | 2,361 |
| Dec 15, 2025 | 507.69 | 513.08 | 491.84 | 492.01 | 492.01 | -2.77% | 2,709 |
| Dec 12, 2025 | 518.05 | 522.82 | 498.98 | 506.04 | 506.04 | -2.76% | 1,711 |
| Dec 11, 2025 | 512.32 | 528.36 | 510.00 | 520.40 | 520.40 | 0.97% | 4,198 |
| Dec 10, 2025 | 517.99 | 520.51 | 504.54 | 515.38 | 515.38 | -0.83% | 2,640 |
| Dec 9, 2025 | 513.58 | 529.70 | 509.20 | 519.71 | 519.71 | 0.69% | 1,968 |
| Dec 8, 2025 | 512.30 | 520.19 | 508.65 | 516.13 | 516.13 | 0.44% | 2,385 |
| 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 |