CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
434.13
+5.14 (1.20%)
At close: Mar 9, 2026, 4:00 PM EDT
432.84
-1.29 (-0.30%)
After-hours: Mar 9, 2026, 7:37 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 425.58 | 438.28 | 425.52 | 434.13 | 434.13 | 1.20% | 3,784,103 |
| Mar 6, 2026 | 425.96 | 433.71 | 420.23 | 428.99 | 428.99 | 0.66% | 4,583,528 |
| Mar 5, 2026 | 407.30 | 429.69 | 407.00 | 426.16 | 426.16 | 4.53% | 5,895,899 |
| Mar 4, 2026 | 386.19 | 408.41 | 380.11 | 407.68 | 407.68 | 4.15% | 8,281,873 |
| Mar 3, 2026 | 369.50 | 394.92 | 367.99 | 391.42 | 391.42 | 1.70% | 6,711,300 |
| Mar 2, 2026 | 375.90 | 387.15 | 373.09 | 384.86 | 384.86 | 3.46% | 3,742,840 |
| Feb 27, 2026 | 369.06 | 373.50 | 359.29 | 371.98 | 371.98 | -2.39% | 5,093,056 |
| Feb 26, 2026 | 367.25 | 385.09 | 364.66 | 381.10 | 381.10 | 4.90% | 6,108,546 |
| Feb 25, 2026 | 349.57 | 365.98 | 346.50 | 363.31 | 363.31 | 3.73% | 5,643,045 |
| Feb 24, 2026 | 349.10 | 360.90 | 345.05 | 350.25 | 350.25 | -0.02% | 7,019,743 |
| Feb 23, 2026 | 384.96 | 385.11 | 342.72 | 350.33 | 350.33 | -9.85% | 14,997,148 |
| Feb 20, 2026 | 419.28 | 431.88 | 387.11 | 388.60 | 388.60 | -7.95% | 8,268,311 |
| Feb 19, 2026 | 417.62 | 424.00 | 409.97 | 422.14 | 422.14 | 1.53% | 1,993,950 |
| Feb 18, 2026 | 409.75 | 421.76 | 402.00 | 415.76 | 415.76 | 0.36% | 2,735,167 |
| Feb 17, 2026 | 423.59 | 425.88 | 400.02 | 414.29 | 414.29 | -3.57% | 4,387,380 |
| Feb 13, 2026 | 416.91 | 432.85 | 412.58 | 429.64 | 429.64 | 4.40% | 3,436,573 |
| Feb 12, 2026 | 418.90 | 420.67 | 402.29 | 411.54 | 411.54 | -1.03% | 3,484,731 |
| Feb 11, 2026 | 413.70 | 416.59 | 404.40 | 415.81 | 415.81 | 0.59% | 2,456,500 |
| Feb 10, 2026 | 401.21 | 418.88 | 400.78 | 413.39 | 413.39 | 1.31% | 3,094,541 |
| Feb 9, 2026 | 396.19 | 410.75 | 386.25 | 408.04 | 408.04 | 3.17% | 2,807,132 |
| Feb 6, 2026 | 384.94 | 396.99 | 378.37 | 395.50 | 395.50 | 4.86% | 4,917,165 |
| Feb 5, 2026 | 414.79 | 416.29 | 374.52 | 377.16 | 377.16 | -9.20% | 5,979,691 |
| Feb 4, 2026 | 411.94 | 421.98 | 401.55 | 415.36 | 415.36 | -1.51% | 4,712,844 |
| Feb 3, 2026 | 435.92 | 436.71 | 415.05 | 421.73 | 421.73 | -3.90% | 3,807,286 |
| Feb 2, 2026 | 440.00 | 447.24 | 434.74 | 438.85 | 438.85 | -0.58% | 2,067,319 |
| Jan 30, 2026 | 440.50 | 448.74 | 438.25 | 441.41 | 441.41 | -0.72% | 2,428,526 |
| Jan 29, 2026 | 460.74 | 461.55 | 431.39 | 444.62 | 444.62 | -5.24% | 5,213,245 |
| Jan 28, 2026 | 479.46 | 487.00 | 468.91 | 469.19 | 469.19 | -1.57% | 2,314,192 |
| Jan 27, 2026 | 478.48 | 487.20 | 473.40 | 476.66 | 476.66 | 1.78% | 2,825,452 |
| Jan 26, 2026 | 453.99 | 469.96 | 452.49 | 468.33 | 468.33 | 3.50% | 1,943,883 |
| Jan 23, 2026 | 454.69 | 458.86 | 449.42 | 452.49 | 452.49 | -0.28% | 1,762,696 |
| Jan 22, 2026 | 454.45 | 454.47 | 446.28 | 453.77 | 453.77 | 1.77% | 1,505,806 |
| Jan 21, 2026 | 445.00 | 456.12 | 439.17 | 445.88 | 445.88 | 0.71% | 2,680,700 |
| Jan 20, 2026 | 443.03 | 450.27 | 440.23 | 442.73 | 442.73 | -2.46% | 3,219,286 |
| Jan 16, 2026 | 456.75 | 459.70 | 443.62 | 453.88 | 453.88 | -0.25% | 3,417,547 |
| Jan 15, 2026 | 463.96 | 472.31 | 450.00 | 455.00 | 455.00 | -1.24% | 2,792,377 |
| Jan 14, 2026 | 465.80 | 477.00 | 451.76 | 460.70 | 460.70 | -1.56% | 3,751,964 |
| Jan 13, 2026 | 467.00 | 476.55 | 460.94 | 468.02 | 468.02 | 0.22% | 2,693,312 |
| Jan 12, 2026 | 460.25 | 468.61 | 459.65 | 466.99 | 466.99 | -0.77% | 1,938,862 |
| Jan 9, 2026 | 472.19 | 475.98 | 466.25 | 470.61 | 470.61 | 1.45% | 2,397,478 |
| Jan 8, 2026 | 478.20 | 479.99 | 460.63 | 463.87 | 463.87 | -3.14% | 2,455,457 |
| Jan 7, 2026 | 462.97 | 486.55 | 462.28 | 478.91 | 478.91 | 4.49% | 3,967,136 |
| Jan 6, 2026 | 457.78 | 460.46 | 451.29 | 458.32 | 458.32 | 0.39% | 2,340,146 |
| Jan 5, 2026 | 458.63 | 466.49 | 455.01 | 456.55 | 456.55 | 0.65% | 2,615,712 |
| Jan 2, 2026 | 474.00 | 474.00 | 449.46 | 453.58 | 453.58 | -3.24% | 3,324,981 |
| Dec 31, 2025 | 475.98 | 476.06 | 468.40 | 468.76 | 468.76 | -1.44% | 1,661,043 |
| Dec 30, 2025 | 476.00 | 478.12 | 472.24 | 475.63 | 475.63 | -0.06% | 1,168,100 |
| Dec 29, 2025 | 478.30 | 483.29 | 474.63 | 475.91 | 475.91 | -1.10% | 1,314,644 |
| Dec 26, 2025 | 477.00 | 482.16 | 475.15 | 481.19 | 481.19 | 0.86% | 1,150,652 |
| Dec 24, 2025 | 476.83 | 478.00 | 470.67 | 477.11 | 477.11 | -0.36% | 745,101 |
| Dec 23, 2025 | 482.49 | 483.59 | 473.50 | 478.84 | 478.84 | -0.89% | 2,053,013 |
| Dec 22, 2025 | 479.78 | 485.87 | 474.85 | 483.14 | 483.14 | 0.39% | 2,303,290 |
| Dec 19, 2025 | 480.00 | 489.21 | 478.63 | 481.28 | 481.28 | 0.84% | 4,662,671 |
| Dec 18, 2025 | 479.70 | 482.04 | 473.91 | 477.26 | 477.26 | 1.54% | 1,835,071 |
| Dec 17, 2025 | 489.41 | 490.44 | 469.84 | 470.02 | 470.02 | -3.79% | 2,317,302 |
| Dec 16, 2025 | 486.48 | 491.44 | 482.00 | 488.53 | 488.53 | 0.22% | 1,758,737 |
| Dec 15, 2025 | 509.01 | 509.01 | 487.43 | 487.47 | 487.47 | -3.43% | 2,184,930 |
| Dec 12, 2025 | 516.41 | 517.44 | 498.76 | 504.78 | 504.78 | -2.49% | 2,677,671 |
| Dec 11, 2025 | 516.67 | 528.19 | 512.51 | 517.65 | 517.65 | -0.36% | 2,001,456 |
| Dec 10, 2025 | 516.00 | 521.61 | 504.54 | 519.54 | 519.54 | 0.30% | 2,359,253 |
| Dec 9, 2025 | 512.23 | 529.90 | 511.73 | 517.98 | 517.98 | 0.54% | 2,035,836 |
| Dec 8, 2025 | 513.00 | 520.30 | 508.90 | 515.19 | 515.19 | 0.62% | 1,660,540 |
| Dec 5, 2025 | 516.14 | 526.89 | 508.32 | 512.03 | 512.03 | -0.21% | 2,629,448 |
| Dec 4, 2025 | 523.91 | 525.27 | 510.26 | 513.12 | 513.12 | -2.11% | 2,477,255 |
| Dec 3, 2025 | 497.99 | 525.00 | 486.30 | 524.17 | 524.17 | 1.48% | 5,578,755 |
| Dec 2, 2025 | 513.47 | 521.00 | 507.00 | 516.55 | 516.55 | 2.46% | 5,055,263 |
| Dec 1, 2025 | 503.22 | 506.74 | 495.01 | 504.13 | 504.13 | -0.99% | 2,058,590 |
| Nov 28, 2025 | 505.37 | 510.69 | 501.94 | 509.16 | 509.16 | 1.52% | 1,018,908 |
| Nov 26, 2025 | 513.00 | 515.00 | 497.00 | 501.54 | 501.54 | -2.11% | 2,213,823 |
| Nov 25, 2025 | 503.70 | 513.71 | 493.01 | 512.34 | 512.34 | 1.09% | 1,652,226 |
| Nov 24, 2025 | 498.16 | 509.19 | 494.03 | 506.82 | 506.82 | 3.29% | 2,649,180 |
| Nov 21, 2025 | 497.91 | 501.00 | 477.55 | 490.67 | 490.67 | -2.12% | 3,063,709 |
| Nov 20, 2025 | 532.56 | 539.32 | 500.13 | 501.31 | 501.31 | -3.70% | 2,483,052 |
| Nov 19, 2025 | 513.37 | 525.98 | 509.29 | 520.59 | 520.59 | 1.35% | 1,521,925 |
| Nov 18, 2025 | 524.82 | 531.33 | 513.00 | 513.67 | 513.67 | -3.04% | 2,572,967 |
| Nov 17, 2025 | 537.00 | 540.67 | 526.58 | 529.78 | 529.78 | -1.45% | 1,395,272 |
| Nov 14, 2025 | 522.47 | 544.04 | 509.05 | 537.55 | 537.55 | 1.47% | 1,942,297 |
| Nov 13, 2025 | 540.99 | 543.85 | 526.14 | 529.78 | 529.78 | -2.95% | 2,406,019 |
| Nov 12, 2025 | 561.10 | 566.90 | 545.00 | 545.86 | 545.86 | -1.95% | 1,991,475 |
| Nov 11, 2025 | 555.22 | 558.50 | 551.21 | 556.73 | 556.73 | -0.14% | 1,355,764 |
| Nov 10, 2025 | 547.82 | 558.98 | 544.25 | 557.53 | 557.53 | 3.28% | 2,164,548 |
| Nov 7, 2025 | 526.66 | 542.26 | 519.10 | 539.81 | 539.81 | 1.37% | 2,427,139 |
| Nov 6, 2025 | 526.68 | 540.00 | 517.10 | 532.52 | 532.52 | -0.30% | 3,099,904 |
| Nov 5, 2025 | 531.88 | 535.19 | 526.00 | 534.14 | 534.14 | 0.04% | 1,646,162 |
| Nov 4, 2025 | 539.79 | 549.48 | 531.10 | 533.92 | 533.92 | -3.26% | 2,505,060 |
| Nov 3, 2025 | 549.32 | 555.81 | 545.10 | 551.92 | 551.92 | 1.64% | 1,910,493 |
| Oct 31, 2025 | 542.41 | 549.50 | 537.30 | 543.01 | 543.01 | 0.80% | 1,873,481 |
| Oct 30, 2025 | 543.11 | 549.98 | 534.11 | 538.68 | 538.68 | -1.25% | 1,954,873 |
| Oct 29, 2025 | 541.00 | 549.00 | 533.30 | 545.50 | 545.50 | -0.26% | 1,780,648 |
| Oct 28, 2025 | 536.81 | 553.64 | 535.98 | 546.94 | 546.94 | 3.25% | 3,367,427 |
| Oct 27, 2025 | 532.54 | 534.34 | 525.24 | 529.70 | 529.70 | 0.45% | 1,932,155 |
| Oct 24, 2025 | 528.80 | 535.52 | 521.87 | 527.32 | 527.32 | 1.02% | 2,550,453 |
| Oct 23, 2025 | 499.98 | 522.43 | 499.98 | 521.98 | 521.98 | 4.37% | 3,147,287 |
| Oct 22, 2025 | 502.68 | 505.36 | 491.67 | 500.11 | 500.11 | -0.76% | 1,682,027 |
| Oct 21, 2025 | 501.24 | 507.60 | 498.35 | 503.95 | 503.95 | 0.07% | 1,440,884 |
| Oct 20, 2025 | 486.53 | 504.45 | 486.45 | 503.61 | 503.61 | 3.91% | 2,820,084 |
| Oct 17, 2025 | 478.02 | 486.00 | 475.42 | 484.65 | 484.65 | 0.50% | 1,926,820 |
| Oct 16, 2025 | 489.73 | 498.31 | 475.39 | 482.23 | 482.23 | -1.39% | 2,174,003 |
| Oct 15, 2025 | 494.00 | 495.50 | 484.78 | 489.02 | 489.02 | 0.02% | 1,730,819 |
| Oct 14, 2025 | 500.10 | 500.54 | 487.59 | 488.94 | 488.94 | -3.87% | 2,768,511 |