CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
449.50
-5.49 (-1.21%)
Apr 29, 2026, 2:16 PM EDT - Market open
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 450.32 | 451.70 | 443.24 | 447.01 | - | -1.75% | 804,351 |
| Apr 28, 2026 | 457.63 | 463.69 | 450.32 | 454.99 | 454.99 | 0.08% | 1,858,376 |
| Apr 27, 2026 | 453.55 | 457.98 | 442.62 | 454.61 | 454.61 | 1.45% | 2,263,365 |
| Apr 24, 2026 | 447.94 | 451.05 | 435.56 | 448.13 | 448.13 | 0.62% | 2,245,744 |
| Apr 23, 2026 | 453.61 | 454.00 | 436.51 | 445.39 | 445.39 | -4.56% | 3,201,233 |
| Apr 22, 2026 | 455.33 | 467.95 | 452.63 | 466.68 | 466.68 | 3.80% | 2,803,100 |
| Apr 21, 2026 | 439.75 | 459.15 | 436.50 | 449.61 | 449.61 | 3.80% | 3,587,425 |
| Apr 20, 2026 | 422.54 | 433.81 | 417.02 | 433.15 | 433.15 | 2.17% | 2,849,325 |
| Apr 17, 2026 | 428.96 | 431.84 | 420.36 | 423.95 | 423.95 | 1.37% | 2,897,625 |
| Apr 16, 2026 | 421.85 | 425.77 | 411.09 | 418.20 | 418.20 | 1.71% | 2,904,787 |
| Apr 15, 2026 | 407.00 | 411.98 | 402.05 | 411.16 | 411.16 | 3.18% | 3,095,938 |
| Apr 14, 2026 | 404.65 | 411.44 | 393.40 | 398.49 | 398.49 | -0.93% | 3,180,498 |
| Apr 13, 2026 | 380.10 | 403.06 | 378.25 | 402.24 | 402.24 | 6.13% | 4,166,463 |
| Apr 10, 2026 | 396.10 | 398.05 | 364.47 | 379.02 | 379.02 | -3.97% | 8,938,953 |
| Apr 9, 2026 | 425.98 | 427.02 | 390.81 | 394.68 | 394.68 | -7.46% | 5,420,541 |
| Apr 8, 2026 | 439.99 | 449.90 | 423.35 | 426.51 | 426.51 | 0.77% | 4,727,169 |
| Apr 7, 2026 | 397.87 | 423.73 | 395.58 | 423.23 | 423.23 | 6.18% | 4,626,826 |
| Apr 6, 2026 | 405.00 | 405.00 | 392.73 | 398.61 | 398.61 | -0.13% | 1,595,726 |
| Apr 2, 2026 | 391.18 | 400.80 | 386.75 | 399.12 | 399.12 | 1.48% | 1,990,086 |
| Apr 1, 2026 | 396.75 | 396.94 | 386.37 | 393.31 | 393.31 | 0.74% | 2,118,929 |
| Mar 31, 2026 | 381.90 | 392.88 | 379.00 | 390.41 | 390.41 | 2.72% | 2,976,601 |
| Mar 30, 2026 | 379.57 | 390.49 | 376.39 | 380.06 | 380.06 | 2.84% | 4,381,651 |
| Mar 27, 2026 | 370.85 | 374.46 | 361.81 | 369.58 | 369.58 | -5.87% | 6,032,000 |
| Mar 26, 2026 | 383.17 | 395.50 | 381.19 | 392.62 | 392.62 | 1.75% | 2,458,717 |
| Mar 25, 2026 | 398.98 | 400.32 | 383.50 | 385.86 | 385.86 | -1.81% | 3,128,658 |
| Mar 24, 2026 | 410.41 | 410.86 | 390.60 | 392.99 | 392.99 | -4.92% | 3,636,343 |
| Mar 23, 2026 | 411.06 | 417.43 | 407.00 | 413.31 | 413.31 | 1.05% | 3,603,293 |
| Mar 20, 2026 | 423.68 | 424.31 | 403.61 | 409.00 | 409.00 | -4.48% | 9,111,497 |
| Mar 19, 2026 | 439.00 | 440.71 | 423.38 | 428.18 | 428.18 | -1.75% | 2,359,821 |
| Mar 18, 2026 | 428.77 | 442.43 | 427.99 | 435.81 | 435.81 | 0.60% | 2,799,130 |
| Mar 17, 2026 | 424.09 | 439.01 | 419.60 | 433.20 | 433.20 | 2.21% | 2,931,479 |
| Mar 16, 2026 | 442.99 | 443.52 | 423.77 | 423.84 | 423.84 | -4.06% | 3,666,368 |
| Mar 13, 2026 | 443.99 | 450.64 | 434.58 | 441.78 | 441.78 | 0.05% | 2,227,117 |
| Mar 12, 2026 | 441.00 | 450.03 | 438.33 | 441.54 | 441.54 | -0.11% | 2,359,955 |
| Mar 11, 2026 | 442.51 | 452.00 | 436.22 | 442.03 | 442.03 | 1.31% | 2,911,221 |
| Mar 10, 2026 | 445.00 | 447.95 | 428.55 | 436.33 | 436.33 | 0.51% | 3,316,809 |
| Mar 9, 2026 | 425.58 | 438.28 | 425.52 | 434.13 | 434.13 | 1.20% | 3,850,353 |
| Mar 6, 2026 | 425.96 | 433.71 | 420.23 | 428.99 | 428.99 | 0.66% | 4,604,169 |
| Mar 5, 2026 | 407.30 | 429.69 | 407.00 | 426.16 | 426.16 | 4.53% | 5,952,572 |
| Mar 4, 2026 | 386.19 | 408.41 | 380.11 | 407.68 | 407.68 | 4.15% | 8,352,528 |
| Mar 3, 2026 | 369.50 | 394.92 | 367.99 | 391.42 | 391.42 | 1.70% | 7,713,168 |
| Mar 2, 2026 | 375.90 | 387.15 | 373.09 | 384.86 | 384.86 | 3.46% | 3,771,510 |
| Feb 27, 2026 | 369.06 | 373.50 | 359.29 | 371.98 | 371.98 | -2.39% | 5,125,782 |
| Feb 26, 2026 | 367.25 | 385.09 | 364.66 | 381.10 | 381.10 | 4.90% | 6,199,823 |
| Feb 25, 2026 | 349.57 | 365.98 | 346.50 | 363.31 | 363.31 | 3.73% | 5,697,882 |
| Feb 24, 2026 | 349.10 | 360.90 | 345.05 | 350.25 | 350.25 | -0.02% | 7,138,708 |
| Feb 23, 2026 | 384.96 | 385.11 | 342.72 | 350.33 | 350.33 | -9.85% | 15,076,250 |
| Feb 20, 2026 | 419.28 | 431.88 | 387.11 | 388.60 | 388.60 | -7.95% | 8,360,791 |
| Feb 19, 2026 | 417.62 | 424.00 | 409.97 | 422.14 | 422.14 | 1.53% | 2,000,407 |
| Feb 18, 2026 | 409.75 | 421.76 | 402.00 | 415.76 | 415.76 | 0.36% | 2,752,702 |
| Feb 17, 2026 | 423.59 | 425.88 | 400.02 | 414.29 | 414.29 | -3.57% | 4,428,133 |
| Feb 13, 2026 | 416.91 | 432.85 | 412.58 | 429.64 | 429.64 | 4.40% | 3,536,681 |
| Feb 12, 2026 | 418.90 | 420.67 | 402.29 | 411.54 | 411.54 | -1.03% | 3,502,527 |
| Feb 11, 2026 | 413.70 | 416.59 | 404.40 | 415.81 | 415.81 | 0.59% | 2,470,908 |
| Feb 10, 2026 | 401.21 | 418.88 | 400.78 | 413.39 | 413.39 | 1.31% | 3,121,374 |
| Feb 9, 2026 | 396.19 | 410.75 | 386.25 | 408.04 | 408.04 | 3.17% | 2,825,946 |
| Feb 6, 2026 | 384.94 | 396.99 | 378.37 | 395.50 | 395.50 | 4.86% | 4,942,990 |
| Feb 5, 2026 | 414.79 | 416.29 | 374.52 | 377.16 | 377.16 | -9.20% | 6,053,233 |
| Feb 4, 2026 | 411.94 | 421.98 | 401.55 | 415.36 | 415.36 | -1.51% | 4,733,012 |
| Feb 3, 2026 | 435.92 | 436.71 | 415.05 | 421.73 | 421.73 | -3.90% | 3,834,887 |
| Feb 2, 2026 | 440.00 | 447.24 | 434.74 | 438.85 | 438.85 | -0.58% | 2,073,674 |
| Jan 30, 2026 | 440.50 | 448.74 | 438.25 | 441.41 | 441.41 | -0.72% | 2,595,383 |
| Jan 29, 2026 | 460.74 | 461.55 | 431.39 | 444.62 | 444.62 | -5.24% | 5,230,334 |
| Jan 28, 2026 | 479.46 | 487.00 | 468.91 | 469.19 | 469.19 | -1.57% | 2,382,480 |
| Jan 27, 2026 | 478.48 | 487.20 | 473.40 | 476.66 | 476.66 | 1.78% | 2,834,532 |
| Jan 26, 2026 | 453.99 | 469.96 | 452.49 | 468.33 | 468.33 | 3.50% | 1,957,061 |
| Jan 23, 2026 | 454.69 | 458.86 | 449.42 | 452.49 | 452.49 | -0.28% | 1,770,799 |
| Jan 22, 2026 | 454.45 | 454.47 | 446.28 | 453.77 | 453.77 | 1.77% | 1,514,706 |
| Jan 21, 2026 | 445.00 | 456.12 | 439.17 | 445.88 | 445.88 | 0.71% | 2,686,835 |
| Jan 20, 2026 | 443.03 | 450.27 | 440.23 | 442.73 | 442.73 | -2.46% | 3,231,479 |
| Jan 16, 2026 | 456.75 | 459.70 | 443.62 | 453.88 | 453.88 | -0.25% | 3,437,922 |
| Jan 15, 2026 | 463.96 | 472.31 | 450.00 | 455.00 | 455.00 | -1.24% | 2,835,028 |
| Jan 14, 2026 | 465.80 | 477.00 | 451.76 | 460.70 | 460.70 | -1.56% | 3,754,935 |
| 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 |