CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.21	33.90	33.10	33.69	33.69	0.33%	34,146
Mar 5, 2026	31.97	33.60	31.97	33.58	33.58	4.61%	32,562
Mar 4, 2026	30.35	32.10	29.88	32.10	32.10	4.32%	64,408
Mar 3, 2026	28.86	30.91	28.86	30.77	30.77	1.82%	43,514
Mar 2, 2026	29.53	30.35	29.44	30.22	30.22	3.46%	42,216
Feb 27, 2026	28.81	29.22	28.25	29.21	29.21	-2.31%	47,079
Feb 26, 2026	28.84	30.20	28.77	29.90	29.90	4.88%	65,143
Feb 25, 2026	27.50	28.70	27.26	28.51	28.51	3.60%	65,268
Feb 24, 2026	27.44	28.10	27.16	27.52	27.52	-0.33%	118,439
Feb 23, 2026	30.20	30.20	26.98	27.61	27.61	-9.77%	68,790
Feb 20, 2026	32.96	33.72	30.45	30.60	30.60	-7.19%	61,033
Feb 19, 2026	32.92	33.27	32.61	32.97	32.97	0.92%	12,428
Feb 18, 2026	32.30	33.08	31.76	32.67	32.67	0.34%	18,731
Feb 17, 2026	33.44	33.44	31.50	32.56	32.56	-3.61%	19,839
Feb 13, 2026	32.59	34.00	32.59	33.78	33.78	4.48%	12,308
Feb 12, 2026	32.90	32.90	31.71	32.33	32.33	-0.83%	12,407
Feb 11, 2026	32.58	32.66	31.98	32.60	32.60	0.31%	2,339
Feb 10, 2026	31.80	32.92	31.62	32.50	32.50	1.15%	34,149
Feb 9, 2026	31.15	32.27	30.43	32.13	32.13	3.31%	27,313
Feb 6, 2026	30.33	31.13	29.81	31.10	31.10	5.10%	78,589
Feb 5, 2026	32.65	32.65	29.46	29.59	29.59	-9.37%	63,734
Feb 4, 2026	32.49	33.12	31.65	32.65	32.65	-1.66%	27,292
Feb 3, 2026	34.05	34.10	32.65	33.20	33.20	-3.63%	20,456
Feb 2, 2026	34.72	35.15	34.25	34.45	34.45	-0.66%	9,628
Jan 30, 2026	34.68	35.17	34.48	34.68	34.68	-0.89%	24,215
Jan 29, 2026	36.30	36.30	34.00	34.99	34.99	-5.15%	27,599
Jan 28, 2026	37.64	38.20	36.89	36.89	36.89	-1.63%	63,212
Jan 27, 2026	37.74	38.16	37.27	37.50	37.50	1.54%	10,478
Jan 26, 2026	35.72	36.95	35.63	36.93	36.93	3.59%	12,861
Jan 23, 2026	35.63	36.10	35.60	35.65	35.65	-0.20%	4,452
Jan 22, 2026	35.67	35.72	35.18	35.72	35.72	1.80%	4,498
Jan 21, 2026	34.84	35.79	34.60	35.09	35.09	0.72%	7,995
Jan 20, 2026	35.00	35.20	34.70	34.84	34.84	-1.22%	21,113
Jan 19, 2026	35.73	35.73	35.09	35.27	35.27	-1.51%	3,133
Jan 16, 2026	36.04	36.10	34.98	35.81	35.81	0.87%	9,952
Jan 15, 2026	36.51	36.90	35.50	35.50	35.50	-2.23%	6,743
Jan 14, 2026	36.65	37.50	35.73	36.31	36.31	-1.52%	20,763
Jan 13, 2026	36.88	37.30	36.35	36.87	36.87	0.11%	35,957
Jan 12, 2026	36.37	36.84	36.37	36.83	36.83	-0.86%	24,689
Jan 9, 2026	37.00	37.48	36.80	37.15	37.15	1.56%	9,322
Jan 8, 2026	37.77	37.77	36.35	36.58	36.58	-3.12%	12,612
Jan 7, 2026	36.53	38.32	36.53	37.76	37.76	4.37%	38,288
Jan 6, 2026	36.00	36.23	35.67	36.18	36.18	0.50%	7,130
Jan 5, 2026	36.07	36.58	35.93	36.00	36.00	0.73%	133,837
Jan 2, 2026	37.04	37.04	35.44	35.74	35.74	-3.41%	37,215
Dec 31, 2025	37.43	37.43	37.00	37.00	37.00	-1.44%	3,748
Dec 30, 2025	37.42	37.65	37.42	37.54	37.54	-0.11%	6,214
Dec 29, 2025	38.00	38.09	37.50	37.58	37.58	-0.37%	4,713
Dec 24, 2025	37.72	37.72	37.72	37.72	37.72	-0.11%	245
Dec 23, 2025	37.97	38.03	37.44	37.76	37.76	-1.02%	12,908
Dec 22, 2025	37.88	38.26	37.65	38.15	38.15	0.45%	4,953
Dec 19, 2025	38.00	38.53	37.95	37.98	37.98	2.37%	7,391
Dec 17, 2025	38.53	38.61	37.08	37.10	37.10	-4.23%	35,313
Dec 16, 2025	38.60	38.75	38.10	38.74	38.74	0.62%	15,560
Dec 15, 2025	40.02	40.07	38.50	38.50	38.50	-3.41%	42,224
Dec 12, 2025	40.40	40.62	39.36	39.86	39.86	-2.06%	57,917
Dec 11, 2025	40.82	41.62	40.55	40.70	40.70	-0.61%	36,103
Dec 10, 2025	40.41	41.13	40.00	40.95	40.95	0.10%	34,068
Dec 9, 2025	40.59	41.78	40.40	40.91	40.91	0.99%	27,373
Dec 8, 2025	40.48	40.95	40.28	40.51	40.51	0.10%	17,090
Dec 5, 2025	40.81	41.56	40.18	40.47	40.47	-0.12%	43,859
Dec 4, 2025	41.56	41.56	40.49	40.52	40.52	-2.17%	59,345
Dec 3, 2025	39.36	41.42	38.58	41.42	41.42	1.47%	108,921
Dec 2, 2025	40.36	41.09	40.09	40.82	40.82	2.85%	41,340
Dec 1, 2025	39.80	40.00	39.17	39.69	39.69	-1.27%	30,617
Nov 28, 2025	39.72	40.24	39.72	40.20	40.20	-0.45%	17,324
Nov 27, 2025	39.90	40.38	39.90	40.38	40.38	1.71%	666
Nov 26, 2025	40.47	40.48	39.33	39.70	39.70	-1.93%	37,814
Nov 25, 2025	39.96	40.50	39.09	40.48	40.48	0.87%	14,329
Nov 24, 2025	39.53	40.21	39.17	40.13	40.13	3.43%	32,253
Nov 21, 2025	39.26	39.50	37.78	38.80	38.80	-2.12%	218,478
Nov 20, 2025	42.34	42.58	39.58	39.64	39.64	-3.58%	52,019
Nov 19, 2025	40.92	41.46	40.34	41.11	41.11	0.81%	14,992
Nov 18, 2025	41.50	41.91	40.70	40.78	40.78	-2.81%	31,926
Nov 17, 2025	42.36	42.77	41.74	41.96	41.96	-1.39%	9,717
Nov 14, 2025	41.47	42.97	40.42	42.55	42.55	1.38%	38,693
Nov 13, 2025	42.90	42.97	41.68	41.97	41.97	-3.00%	52,771
Nov 12, 2025	44.58	44.63	43.15	43.27	43.27	-1.95%	24,309
Nov 11, 2025	44.11	44.14	43.59	44.13	44.13	0.07%	53,413
Nov 10, 2025	43.37	44.18	43.25	44.10	44.10	3.28%	127,966
Nov 7, 2025	41.87	42.77	41.24	42.70	42.70	1.11%	38,696
Nov 6, 2025	41.68	42.67	41.00	42.23	42.23	-0.14%	36,624
Nov 5, 2025	42.16	42.32	41.74	42.29	42.29	0.21%	36,047
Nov 4, 2025	42.63	43.38	42.12	42.20	42.20	-2.90%	39,876
Nov 3, 2025	43.60	44.00	43.28	43.46	43.46	0.63%	20,473
Oct 31, 2025	42.75	43.40	42.68	43.19	43.19	1.03%	5,228
Oct 30, 2025	43.17	43.50	42.37	42.75	42.75	-1.22%	18,819
Oct 29, 2025	43.07	43.43	42.50	43.28	43.28	0.02%	44,002
Oct 28, 2025	42.35	43.73	42.35	43.27	43.27	3.02%	49,958
Oct 27, 2025	42.08	42.33	41.74	42.00	42.00	0.38%	35,475
Oct 24, 2025	41.83	42.43	41.50	41.84	41.84	0.94%	87,605
Oct 23, 2025	39.69	41.45	39.69	41.45	41.45	4.25%	49,488
Oct 22, 2025	39.76	39.80	39.20	39.76	39.76	-0.62%	13,065
Oct 21, 2025	39.62	40.07	39.62	40.01	40.01	0.13%	15,208
Oct 20, 2025	38.68	39.96	38.68	39.96	39.96	3.98%	15,492
Oct 17, 2025	37.79	38.47	37.78	38.43	38.43	0.58%	34,724
Oct 16, 2025	39.06	39.37	37.75	38.21	38.21	-1.32%	15,113
Oct 15, 2025	39.28	39.29	38.43	38.72	38.72	-0.10%	10,054
Oct 14, 2025	39.76	39.76	38.71	38.76	38.76	-0.92%	23,819
Oct 10, 2025	40.51	40.97	39.12	39.12	39.12	-3.10%	38,293