Dark

CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Feb 27, 2026 3:59:56 PM EST

372.25USD-2.322%(-8.85)5,125,090

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

368.00USD-3.437%(-13.10)44,445

After-hours

Feb 27, 2026 4:53:30 PM EST

370.00USD-0.604%(-2.25)90,436

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	369.0600	373.500000	359.290000	371.9800	-2.393%	5,125,090	0.000%
2026-02-26	367.2480	385.090000	364.660000	381.1000	+4.897%	6,199,323	-2.393%
2026-02-25	349.5700	365.979900	346.500000	363.3100	+3.729%	5,717,740	+2.386%
2026-02-24	349.1000	360.900000	345.050000	350.2500	-0.023%	7,138,314	+6.204%
2026-02-23	384.9600	385.110000	342.720000	350.3300	-9.848%	15,187,349	+6.180%
2026-02-20	419.2800	431.880000	387.110000	388.6000	-7.945%	8,360,791	-4.277%
2026-02-19	417.6200	424.000000	409.970000	422.1400	+1.535%	2,000,366	-11.882%
2026-02-18	409.7500	421.760000	402.000000	415.7600	+0.356%	2,752,548	-10.530%
2026-02-17	423.5920	425.882133	400.020100	414.2850	-3.574%	4,427,398	-10.212%
2026-02-13	416.9100	432.850000	412.580000	429.6400	+4.398%	3,536,213	-13.421%
2026-02-12	418.9000	420.670000	402.288400	411.5400	-1.027%	3,501,907	-9.613%
2026-02-11	413.7000	416.589900	404.400000	415.8100	+0.585%	2,470,190	-10.541%
2026-02-10	401.2100	418.880000	400.780000	413.3900	+1.311%	3,121,094	-10.017%
2026-02-09	396.1850	410.750000	386.254400	408.0400	+3.171%	2,801,238	-8.837%
2026-02-06	384.9400	396.990000	378.370000	395.5000	+4.863%	4,942,806	-5.947%
2026-02-05	414.7900	416.290000	374.520000	377.1600	-9.197%	6,052,925	-1.373%
2026-02-04	411.9400	421.980000	401.550000	415.3600	-1.510%	4,739,400	-10.444%
2026-02-03	435.9200	436.708700	415.050000	421.7300	-3.901%	3,834,481	-11.797%
2026-02-02	440.0000	447.240000	434.744200	438.8500	-0.579%	2,073,656	-15.238%
2026-01-30	440.5000	448.740000	438.250000	441.4050	-0.723%	2,595,288	-15.728%
2026-01-29	460.7400	461.550000	431.390000	444.6200	-5.237%	5,229,269	-16.338%
2026-01-28	479.4600	487.000000	468.910000	469.1900	-1.567%	2,382,469	-20.719%
2026-01-27	478.4750	487.200000	473.400100	476.6600	+1.779%	2,834,514	-21.961%
2026-01-26	453.9900	469.960000	452.490000	468.3300	+3.501%	1,957,055	-20.573%
2026-01-23	454.6900	458.860000	449.422000	452.4900	-0.282%	1,770,890	-17.793%
2026-01-22	454.4500	454.469900	446.280000	453.7700	+1.770%	1,514,377	-18.025%
2026-01-21	445.0000	456.120000	439.170000	445.8800	+0.711%	2,686,101	-16.574%
2026-01-20	443.0260	450.265000	440.231000	442.7300	-2.457%	3,232,097	-15.980%
2026-01-16	456.7500	459.700000	443.614500	453.8800	-0.246%	3,438,077	-18.044%
2026-01-15	463.9600	472.310000	450.000000	455.0000	-1.237%	2,834,635	-18.246%
2026-01-14	465.8000	476.999900	451.760000	460.7000	-1.564%	3,754,882	-19.258%
2026-01-13	467.0000	476.550000	460.940000	468.0200	+0.221%	2,691,397	-20.520%
2026-01-12	460.2500	468.610000	459.650000	466.9900	-0.769%	1,938,853	-20.345%
2026-01-09	472.1900	475.980000	466.250000	470.6100	+1.453%	2,216,027	-20.958%
2026-01-08	478.2000	479.990000	460.630100	463.8700	-3.140%	2,455,249	-19.809%
2026-01-07	462.9700	486.550000	462.284000	478.9100	+4.492%	3,967,111	-22.328%
2026-01-06	457.7750	460.460000	451.290000	458.3200	+0.388%	2,340,147	-18.838%
2026-01-05	458.6300	466.490000	455.004600	456.5500	+0.655%	2,615,629	-18.524%
2026-01-02	474.0000	474.000000	449.455000	453.5800	-3.238%	3,324,584	-17.990%
2025-12-31	475.9800	476.060000	468.400000	468.7600	-1.444%	1,660,806	-20.646%
2025-12-30	476.0000	478.120000	472.236800	475.6300	-0.059%	1,168,102	-21.792%
2025-12-29	478.2950	483.290000	474.633500	475.9100	-1.097%	1,314,616	-21.838%
2025-12-26	477.0000	482.154900	475.150000	481.1900	+0.855%	1,150,654	-22.696%
2025-12-24	476.8300	478.000000	470.674000	477.1100	-0.361%	745,061	-22.035%
2025-12-23	482.4900	483.590000	473.500000	478.8400	-0.890%	2,053,013	-22.316%
2025-12-22	479.7800	485.870000	474.850000	483.1400	+0.386%	2,303,290	-23.008%
2025-12-19	480.0000	489.205000	478.630000	481.2800	+0.842%	4,662,671	-22.710%
2025-12-18	479.7000	482.040000	473.910000	477.2600	+1.540%	1,835,071	-22.059%
2025-12-17	489.4100	490.440000	469.835000	470.0200	-3.789%	2,317,302	-20.859%
2025-12-16	486.4840	491.440000	482.000000	488.5300	+0.217%	1,758,737	-23.857%
2025-12-15	509.0100	509.010000	487.430000	487.4700	-3.429%	2,184,930	-23.692%
2025-12-12	516.4100	517.435800	498.760000	504.7800	-2.486%	2,677,671	-26.308%
2025-12-11	516.6700	528.190000	512.510000	517.6500	-0.364%	2,001,456	-28.141%
2025-12-10	516.0000	521.610000	504.540000	519.5400	+0.301%	2,359,253	-28.402%
2025-12-09	512.2300	529.896200	511.729500	517.9800	+0.542%	2,035,836	-28.186%
2025-12-08	513.0000	520.300000	508.900000	515.1900	+0.617%	1,660,540	-27.798%
2025-12-05	516.1400	526.890000	508.320000	512.0300	-0.212%	2,629,448	-27.352%
2025-12-04	523.9100	525.270000	510.260000	513.1200	-2.108%	2,477,255	-27.506%
2025-12-03	497.9900	525.000000	486.300000	524.1700	+1.475%	5,578,755	-29.034%
2025-12-02	513.4700	520.999900	507.000000	516.5500	+2.464%	5,055,263	-27.988%
2025-12-01	503.2150	506.740000	495.010000	504.1300	-0.988%	2,058,590	-26.213%
2025-11-28	505.3700	510.690000	501.940000	509.1600	+1.519%	1,018,908	-26.942%
2025-11-26	513.0000	514.999900	497.000000	501.5400	-2.108%	2,213,823	-25.832%
2025-11-25	503.7000	513.710000	493.010000	512.3400	+1.089%	1,652,226	-27.396%
2025-11-24	498.1600	509.190000	494.030000	506.8200	+3.291%	2,649,180	-26.605%
2025-11-21	497.9100	501.000000	477.550000	490.6700	-2.122%	3,063,709	-24.189%
2025-11-20	532.5600	539.320000	500.130000	501.3100	-3.703%	2,483,052	-25.798%
2025-11-19	513.3700	525.980000	509.291000	520.5900	+1.347%	1,521,925	-28.546%
2025-11-18	524.8200	531.330000	513.000000	513.6700	-3.041%	2,572,967	-27.584%
2025-11-17	537.0000	540.670000	526.580000	529.7800	-1.445%	1,395,272	-29.786%
2025-11-14	522.4700	544.040000	509.050000	537.5500	+1.467%	1,942,297	-30.801%
2025-11-13	540.9900	543.850000	526.140000	529.7800	-2.946%	2,406,019	-29.786%
2025-11-12	561.1000	566.900000	545.000000	545.8600	-1.952%	1,991,475	-31.854%
2025-11-11	555.2200	558.500000	551.210000	556.7300	-0.143%	1,355,764	-33.185%
2025-11-10	547.8200	558.980000	544.250000	557.5300	+3.283%	2,164,548	-33.281%
2025-11-07	526.6600	542.260000	519.100000	539.8100	+1.369%	2,427,099	-31.091%
2025-11-06	526.6800	540.000000	517.100000	532.5200	-0.303%	3,099,904	-30.147%
2025-11-05	531.8800	535.190000	526.000000	534.1400	+0.041%	1,646,162	-30.359%
2025-11-04	539.7900	549.480000	531.100000	533.9200	-3.261%	2,504,960	-30.330%
2025-11-03	549.3200	555.810000	545.100000	551.9200	+1.641%	1,910,493	-32.603%
2025-10-31	542.4100	549.499900	537.300000	543.0100	+0.804%	1,873,481	-31.497%
2025-10-30	543.1100	549.979900	534.105000	538.6800	-1.250%	1,954,873	-30.946%
2025-10-29	541.0000	549.000000	533.300000	545.5000	-0.263%	1,780,648	-31.809%
2025-10-28	536.8100	553.640000	535.980000	546.9400	+3.255%	3,367,427	-31.989%
2025-10-27	532.5400	534.340000	525.240000	529.7000	+0.451%	1,932,155	-29.775%
2025-10-24	528.8000	535.520000	521.870000	527.3200	+1.023%	2,550,453	-29.458%
2025-10-23	499.9800	522.430000	499.980000	521.9800	+4.373%	3,147,287	-28.737%
2025-10-22	502.6800	505.360000	491.670000	500.1100	-0.762%	1,682,027	-25.620%
2025-10-21	501.2400	507.600000	498.350000	503.9500	+0.068%	1,440,884	-26.187%
2025-10-20	486.5300	504.445000	486.450000	503.6100	+3.912%	2,820,084	-26.137%
2025-10-17	478.0150	486.000000	475.420000	484.6500	+0.502%	1,926,820	-23.248%
2025-10-16	489.7300	498.310000	475.388000	482.2300	-1.388%	2,174,003	-22.863%
2025-10-15	494.0000	495.500000	484.780000	489.0200	+0.016%	1,730,819	-23.934%
2025-10-14	500.0950	500.540000	487.590000	488.9400	-3.867%	2,768,511	-23.921%
2025-10-13	501.1500	511.180000	497.500000	508.6100	+3.028%	2,340,568	-26.863%
2025-10-10	509.0000	517.410000	493.287000	493.6600	-3.039%	3,142,612	-24.649%
2025-10-09	509.9500	511.460000	501.900000	509.1300	-0.161%	2,203,791	-26.938%
2025-10-08	491.7700	510.000000	490.330000	509.9500	+5.227%	3,617,547	-27.056%
2025-10-07	497.0000	497.855500	476.520100	484.6200	-2.285%	2,857,539	-23.243%
2025-10-06	495.5100	503.500000	494.380100	495.9500	+1.239%	1,949,372	-24.996%
2025-10-03	499.8400	501.869900	486.300000	489.8800	-1.393%	1,983,465	-24.067%
2025-10-02	501.2250	502.270000	492.345000	496.8000	-0.632%	2,588,818	-25.125%
2025-10-01	487.7500	500.836900	485.360000	499.9600	+1.954%	2,512,377	-25.598%
2025-09-30	486.4200	490.881000	479.253800	490.3800	+0.395%	2,288,164	-24.145%
2025-09-29	486.4200	490.500000	482.650000	488.4500	+1.460%	2,197,885	-23.845%
2025-09-26	472.1000	483.700000	470.290000	481.4200	+1.761%	2,359,725	-22.733%
2025-09-25	476.9000	481.550000	469.000000	473.0900	-0.680%	2,714,770	-21.372%
2025-09-24	482.3900	486.960000	474.480100	476.3300	-1.605%	2,218,240	-21.907%
2025-09-23	493.1400	495.060000	481.100000	484.1000	-1.833%	2,734,547	-23.161%
2025-09-22	496.0000	500.300000	486.330000	493.1400	-1.872%	3,875,367	-24.569%
2025-09-19	499.0000	507.196200	495.810000	502.5500	-0.016%	7,092,821	-25.981%
2025-09-18	468.9250	504.220000	462.120000	502.6300	+12.824%	10,120,450	-25.993%
2025-09-17	445.0000	453.999900	434.340000	445.5000	+0.117%	3,872,820	-16.503%
2025-09-16	444.8000	448.320000	434.800000	444.9800	+0.047%	2,908,043	-16.405%
2025-09-15	441.5750	448.870000	436.750000	444.7700	+1.988%	2,879,358	-16.366%
2025-09-12	435.3900	443.000000	435.000000	436.1000	+0.628%	2,764,705	-14.703%
2025-09-11	428.2500	438.259900	427.100000	433.3800	+2.003%	2,411,944	-14.168%
2025-09-10	427.5650	433.806900	422.170000	424.8700	+0.321%	2,278,833	-12.449%
2025-09-09	428.1700	431.007000	420.630000	423.5100	-1.063%	2,126,813	-12.167%
2025-09-08	419.0000	428.845000	416.420100	428.0600	+2.497%	2,545,825	-13.101%
2025-09-05	414.0700	418.111700	407.060000	417.6300	+1.253%	2,169,328	-10.931%
2025-09-04	413.2000	415.489900	402.660000	412.4600	-0.179%	2,763,401	-9.814%
2025-09-03	412.9850	414.479900	404.280000	413.2000	-0.073%	3,036,499	-9.976%
2025-09-02	417.1090	418.020000	407.695000	413.5000	-2.407%	3,762,756	-10.041%
2025-08-29	444.8650	448.000000	420.390000	423.7000	-4.140%	5,485,070	-12.207%
2025-08-28	410.0000	442.170000	409.250100	442.0000	+4.588%	9,981,803	-15.842%
2025-08-27	421.6000	427.415000	419.980000	422.6100	+1.200%	8,119,591	-11.980%
2025-08-26	419.3200	425.000000	416.700000	417.6000	-0.294%	3,146,731	-10.924%
2025-08-25	422.6100	425.999900	418.525000	418.8300	-0.409%	2,413,277	-11.186%
2025-08-22	415.0000	423.992600	412.550800	420.5500	+1.567%	2,202,292	-11.549%
2025-08-21	417.7900	417.929900	413.660000	414.0600	-1.219%	1,800,410	-10.163%
2025-08-20	417.4250	420.940000	409.310000	419.1700	+0.136%	2,212,608	-11.258%
2025-08-19	431.0000	436.000000	415.900000	418.6000	-1.815%	2,786,833	-11.137%
2025-08-18	426.0000	428.970000	421.698500	426.3400	-0.365%	2,252,677	-12.750%
2025-08-15	425.2800	428.932000	423.000100	427.9000	+0.716%	2,264,392	-13.068%
2025-08-14	432.3400	435.000000	419.810000	424.8600	-1.680%	2,911,580	-12.446%
2025-08-13	440.0000	442.425000	427.860100	432.1200	-0.844%	2,461,103	-13.917%
2025-08-12	428.0100	438.300000	427.490000	435.8000	+2.197%	2,314,312	-14.644%
2025-08-11	423.8200	434.000000	419.740000	426.4300	+0.457%	2,525,352	-12.769%
2025-08-08	431.0000	434.500000	420.420000	424.4900	-0.120%	3,632,121	-12.370%
2025-08-07	451.6900	451.985000	422.000000	425.0000	-5.909%	5,710,129	-12.475%
2025-08-06	445.0000	451.900000	442.010100	451.6900	+2.250%	2,035,670	-17.647%
2025-08-05	454.6300	457.800000	438.500100	441.7500	-2.882%	3,104,579	-15.794%
2025-08-04	452.9000	457.490000	448.000000	454.8600	+1.836%	1,882,796	-18.221%
2025-08-01	448.9500	454.000000	438.090000	446.6600	-1.740%	3,014,399	-16.720%
2025-07-31	465.7600	467.900000	453.760000	454.5700	-1.853%	2,832,848	-18.169%
2025-07-30	463.5200	466.680000	453.420000	463.1500	-0.507%	2,117,492	-19.685%
2025-07-29	473.8700	480.720000	458.000000	465.5100	-1.413%	2,749,934	-20.092%
2025-07-28	471.0000	476.570000	468.000000	472.1800	+0.910%	1,825,776	-21.221%
2025-07-25	462.0000	470.810000	460.300000	467.9200	+1.275%	1,794,737	-20.504%
2025-07-24	463.9800	468.500000	460.120000	462.0300	+0.111%	2,486,054	-19.490%
2025-07-23	471.2300	471.999900	454.040000	461.5200	-2.061%	3,024,019	-19.401%
2025-07-22	481.5000	485.455800	470.000000	471.2300	-2.149%	1,975,565	-21.062%
2025-07-21	478.7150	490.040000	474.110000	481.5800	+1.181%	3,416,152	-22.758%
2025-07-18	472.3100	477.260000	465.760000	475.9600	+1.305%	2,903,393	-21.846%
2025-07-17	470.3500	474.310000	466.940000	469.8300	-0.132%	2,256,634	-20.827%
2025-07-16	475.8200	476.649900	464.835000	470.4500	-0.598%	1,982,938	-20.931%
2025-07-15	479.0900	480.720000	470.520000	473.2800	-0.609%	2,529,124	-21.404%
2025-07-14	466.8200	480.716900	463.500000	476.1800	-0.474%	3,340,484	-21.882%
2025-07-11	488.0000	489.326200	477.470000	478.4500	-1.778%	3,384,366	-22.253%
2025-07-10	512.9900	514.500000	486.570000	487.1100	-5.141%	4,188,515	-23.635%
2025-07-09	512.0000	513.920000	507.040000	513.5100	+1.142%	1,869,298	-27.561%
2025-07-08	507.6400	509.384500	497.740000	507.7100	+0.445%	2,143,326	-26.734%
2025-07-07	507.7000	508.155000	498.910000	505.4600	-1.681%	3,269,395	-26.408%
2025-07-03	499.9900	517.979900	499.990000	514.1000	+3.628%	2,654,001	-27.644%
2025-07-02	491.0000	496.500000	489.143700	496.1000	+0.819%	2,113,237	-25.019%
2025-07-01	509.3700	516.619900	481.500000	492.0700	-3.385%	4,089,054	-24.405%
2025-06-30	502.6250	510.020000	499.720000	509.3100	+1.999%	2,702,837	-26.964%
2025-06-27	504.5900	505.370000	495.570000	499.3300	-1.166%	3,466,288	-25.504%
2025-06-26	497.0800	506.350000	494.090000	505.2200	+2.253%	3,017,035	-26.373%
2025-06-25	488.0800	500.410000	487.545000	494.0900	+1.794%	2,957,627	-24.714%
2025-06-24	490.9000	493.500000	481.120000	485.3800	-1.307%	3,633,478	-23.363%
2025-06-23	470.7550	494.300000	461.510000	491.8100	+3.256%	4,431,729	-24.365%
2025-06-20	484.5400	490.000000	474.290000	476.3000	-1.826%	5,183,068	-21.902%
2025-06-18	490.7100	490.710000	478.820100	485.1600	-1.396%	2,830,285	-23.328%
2025-06-17	479.4500	493.200000	474.000000	492.0300	+2.637%	3,398,657	-24.399%
2025-06-16	481.8400	487.460000	477.280000	479.3900	-0.256%	2,710,305	-22.406%
2025-06-13	475.0000	485.494900	473.060000	480.6200	-0.230%	2,610,680	-22.604%
2025-06-12	474.0200	488.736000	473.000000	481.7300	+0.996%	3,520,157	-22.782%
2025-06-11	466.0200	479.940000	465.551700	476.9800	+1.995%	2,756,541	-22.014%
2025-06-10	465.4900	470.010000	457.230000	467.6500	+0.702%	2,472,452	-20.458%
2025-06-09	470.3100	471.769900	458.127800	464.3900	-0.858%	2,724,637	-19.899%
2025-06-06	463.1200	478.466000	463.120000	468.4100	+1.182%	4,342,957	-20.587%
2025-06-05	462.3250	468.600000	452.710000	462.9400	+0.517%	6,188,822	-19.648%
2025-06-04	454.7500	470.949900	445.260000	460.5600	-5.770%	15,453,584	-19.233%
2025-06-03	480.7650	491.200000	477.450000	488.7600	+2.001%	7,632,152	-23.893%
2025-06-02	471.0000	479.970000	465.525000	479.1700	+1.655%	3,483,436	-22.370%
2025-05-30	462.0300	473.120000	456.765000	471.3700	+2.738%	4,488,688	-21.085%
2025-05-29	472.0000	472.490000	453.425000	458.8100	-2.137%	3,328,479	-18.925%
2025-05-28	472.9850	473.409900	465.980000	468.8300	-0.718%	2,893,441	-20.658%
2025-05-27	464.0000	474.230000	459.600100	472.2200	+3.650%	3,997,165	-21.227%
2025-05-23	438.5000	459.930000	437.400000	455.5900	+2.594%	4,487,764	-18.352%
2025-05-22	430.7150	448.880000	430.000000	444.0700	+2.146%	2,590,894	-16.234%
2025-05-21	436.8000	450.670000	432.060000	434.7400	-1.698%	4,321,056	-14.436%
2025-05-20	441.8900	443.010000	436.695000	442.2500	-0.473%	2,132,634	-15.889%
2025-05-19	432.4300	445.500000	431.690000	444.3500	+1.159%	2,015,557	-16.287%
2025-05-16	435.8700	440.890000	431.820000	439.2600	+1.718%	2,133,434	-15.317%
2025-05-15	423.5900	433.860000	422.090000	431.8400	-0.940%	2,531,937	-13.862%
2025-05-14	442.5000	445.470000	431.260100	435.9400	-0.968%	2,847,277	-14.672%
2025-05-13	428.2100	448.000000	427.000100	440.2000	+2.506%	3,734,581	-15.498%
2025-05-12	419.6900	429.470000	415.100000	429.4400	+4.596%	3,278,518	-13.380%
2025-05-09	418.9450	420.000000	404.630000	410.5700	-4.213%	4,693,342	-9.399%
2025-05-08	427.4850	432.906400	424.720000	428.6300	+1.446%	3,618,987	-13.217%
2025-05-07	425.4200	429.840000	417.062100	422.5200	-4.668%	6,679,452	-11.962%
2025-05-06	432.2020	447.500000	430.570000	443.2100	-0.059%	3,431,154	-16.071%
2025-05-05	436.0000	451.149900	435.404400	443.4700	+0.656%	3,281,015	-16.121%
2025-05-02	438.1800	443.700000	434.400000	440.5800	+2.014%	2,708,706	-15.570%
2025-05-01	431.5100	439.630000	427.750000	431.8800	+0.702%	3,080,096	-13.870%
2025-04-30	419.0100	429.550000	414.410000	428.8700	-0.492%	3,187,202	-13.265%
2025-04-29	424.4900	432.370000	423.080000	430.9900	+1.870%	2,407,095	-13.692%
2025-04-28	424.8400	428.000000	415.330000	423.0800	-0.424%	2,798,708	-12.078%
2025-04-25	414.6900	425.735000	412.600000	424.8800	+2.616%	3,335,543	-12.451%
2025-04-24	386.0000	414.848600	386.000000	414.0500	+7.336%	4,624,922	-10.161%
2025-04-23	382.5000	396.305000	382.500000	385.7500	+4.695%	3,580,631	-3.570%
2025-04-22	368.8400	374.710000	362.900000	368.4500	+1.588%	2,577,135	+0.958%
2025-04-21	363.8000	372.090000	355.660000	362.6900	-3.442%	2,904,870	+2.561%
2025-04-17	383.8000	384.940000	373.101000	375.6200	-1.111%	2,098,275	-0.969%
2025-04-16	386.1100	395.350000	373.480000	379.8400	-3.299%	4,186,650	-2.069%
2025-04-15	383.4000	400.020000	379.670000	392.8000	+3.734%	5,204,767	-5.300%
2025-04-14	386.9550	389.252600	372.820000	378.6600	+0.201%	3,047,990	-1.764%
2025-04-11	366.9800	378.790000	360.653700	377.9000	+2.520%	3,383,304	-1.567%
2025-04-10	369.0000	375.986500	354.204400	368.6100	-2.487%	4,549,910	+0.914%
2025-04-09	324.6000	382.650000	324.490000	378.0100	+16.296%	7,656,977	-1.595%
2025-04-08	342.7100	351.060000	318.380000	325.0400	+0.210%	5,300,631	+14.441%
2025-04-07	300.0600	341.770000	298.000000	324.3600	+0.849%	6,299,607	+14.681%
2025-04-04	328.0200	334.045000	310.310100	321.6300	-7.415%	7,032,796	+15.655%
2025-04-03	350.9420	360.910400	341.810000	347.3900	-6.487%	4,304,369	+7.078%
2025-04-02	353.1600	376.270000	353.028700	371.4900	+2.514%	2,472,030	+0.132%
2025-04-01	358.9400	363.170000	351.250000	362.3800	+2.780%	2,682,055	+2.649%
2025-03-31	345.7850	353.640000	337.890000	352.5800	-1.269%	3,296,995	+5.502%
2025-03-28	365.8200	367.640000	353.480100	357.1100	-2.578%	3,457,456	+4.164%
2025-03-27	368.7200	371.460000	360.280000	366.5600	-1.306%	2,666,122	+1.479%
2025-03-26	383.8950	384.773300	370.360000	371.4100	-3.517%	3,051,813	+0.153%
2025-03-25	378.0800	392.693600	377.000100	384.9500	+3.303%	4,235,402	-3.369%
2025-03-24	370.0000	373.630000	361.660000	372.6400	+2.871%	3,654,501	-0.177%
2025-03-21	358.9100	372.190000	353.030000	362.2400	-1.840%	7,598,189	+2.689%
2025-03-20	371.2800	377.490000	364.460000	369.0300	-1.605%	2,867,235	+0.799%
2025-03-19	366.2200	381.260000	362.255500	375.0500	+3.277%	3,944,238	-0.819%
2025-03-18	362.1000	368.467200	356.710000	363.1500	-0.460%	3,124,892	+2.432%
2025-03-17	353.0000	370.860000	352.565900	364.8300	+3.137%	4,093,952	+1.960%
2025-03-14	338.5100	354.500000	337.140000	353.7350	+6.377%	4,262,805	+5.158%
2025-03-13	346.5700	347.835100	330.624700	332.5300	-4.104%	3,978,713	+11.864%
2025-03-12	343.5900	347.729900	336.760000	346.7600	+5.158%	5,074,609	+7.273%
2025-03-11	310.4100	339.000000	308.000000	329.7500	+6.764%	8,067,697	+12.807%
2025-03-10	322.6500	323.945000	303.790000	308.8600	-7.388%	6,731,984	+20.436%
2025-03-07	344.5600	347.730000	318.040000	333.5000	-4.092%	6,762,086	+11.538%
2025-03-06	356.5800	371.719700	345.820000	347.7300	-4.846%	5,606,920	+6.974%
2025-03-05	361.6800	367.320000	343.000000	365.4400	-6.336%	15,843,019	+1.790%
2025-03-04	376.9750	396.160000	370.580000	390.1600	+1.941%	7,994,312	-4.660%
2025-03-03	399.0000	404.600000	378.340000	382.7300	-1.778%	5,034,941	-2.809%
2025-02-28	379.0000	390.520000	377.380000	389.6600	+2.477%	3,613,549	-4.537%
2025-02-27	401.6400	406.530000	380.000000	380.2400	-3.629%	3,152,948	-2.172%
2025-02-26	384.6900	401.700000	381.746700	394.5600	+3.900%	3,376,614	-5.723%
2025-02-25	387.2700	389.000000	369.310000	379.7500	-3.056%	4,331,898	-2.046%
2025-02-24	405.4900	405.900000	382.340000	391.7200	-3.679%	5,064,424	-5.039%
2025-02-21	428.8600	433.230000	404.540000	406.6800	-6.755%	5,552,381	-8.533%
2025-02-20	441.9200	442.730000	418.310000	436.1400	-3.110%	4,713,749	-14.711%
2025-02-19	455.3600	455.590000	444.580000	450.1400	-1.146%	2,358,371	-17.363%
2025-02-18	451.6700	455.440000	445.270000	455.3600	+0.801%	2,651,468	-18.311%
2025-02-14	449.4700	453.459900	442.870000	451.7400	-0.447%	2,785,671	-17.656%
2025-02-13	435.0000	454.130000	432.196728	453.7700	+4.404%	3,641,317	-18.025%
2025-02-12	425.2000	437.596400	424.210000	434.6300	+0.693%	1,989,262	-14.415%
2025-02-11	426.6500	434.783900	424.080000	431.6400	+0.634%	2,317,470	-13.822%
2025-02-10	424.7750	431.904100	424.485000	428.9200	+1.739%	2,177,768	-13.275%
2025-02-07	424.0000	431.325200	419.320000	421.5900	+0.257%	3,217,388	-11.767%
2025-02-06	415.5000	421.625000	413.724300	420.5100	+0.789%	2,353,143	-11.541%
2025-02-05	408.0000	419.390000	405.020000	417.2200	+2.380%	3,048,336	-10.843%
2025-02-04	396.5200	408.439900	396.000000	407.5200	+2.503%	2,654,416	-8.721%
2025-02-03	386.9450	399.940000	384.240000	397.5700	-0.126%	3,420,897	-6.437%
2025-01-31	398.4000	408.100000	397.350000	398.0700	+0.302%	3,067,042	-6.554%
2025-01-30	399.7300	403.080200	390.850000	396.8700	-0.050%	2,678,678	-6.272%
2025-01-29	404.3500	404.350000	390.220100	397.0700	-2.841%	4,218,738	-6.319%
2025-01-28	372.6700	411.299900	372.570000	408.6800	+9.346%	8,231,153	-8.980%
2025-01-27	366.5000	382.450000	359.660000	373.7500	-0.312%	3,553,946	-0.474%
2025-01-24	378.3000	384.299900	373.670000	374.9200	-0.736%	2,227,140	-0.784%
2025-01-23	376.8100	377.950000	371.840000	377.7000	-0.074%	2,325,806	-1.514%
2025-01-22	368.7600	381.489500	363.000000	377.9800	+3.158%	3,534,745	-1.587%
2025-01-21	360.8700	370.000000	358.300000	366.4100	+2.636%	2,634,835	+1.520%
2025-01-17	370.1400	370.950000	349.550000	357.0000	-1.756%	4,642,488	+4.196%
2025-01-16	366.2600	369.018200	360.660000	363.3800	+0.376%	2,350,957	+2.367%
2025-01-15	355.0000	365.270500	352.960000	362.0200	+4.017%	2,834,111	+2.751%
2025-01-14	344.9950	351.972000	343.250000	348.0400	+1.927%	2,479,701	+6.879%
2025-01-13	342.8650	345.170000	335.550000	341.4600	-2.116%	3,189,867	+8.938%
2025-01-10	354.9100	354.910000	343.990000	348.8400	-2.754%	2,753,748	+6.633%
2025-01-08	356.1938	365.065000	351.310000	358.7200	-0.336%	2,515,524	+3.696%
2025-01-07	366.0600	370.370000	354.125000	359.9300	-1.755%	2,629,181	+3.348%
2025-01-06	362.5000	368.390000	356.030000	366.3600	+2.044%	2,847,643	+1.534%
2025-01-03	349.2300	359.689900	348.000000	359.0200	+3.363%	2,602,061	+3.610%
2025-01-02	346.5200	350.500000	341.036600	347.3400	+1.514%	2,394,251	+7.094%
2024-12-31	351.8600	351.860000	339.720000	342.1600	-2.047%	2,201,257	+8.715%
2024-12-30	347.6100	352.875000	344.340000	349.3100	-1.600%	2,421,754	+6.490%
2024-12-27	361.1500	361.919900	349.850000	354.9900	-2.764%	3,319,409	+4.786%
2024-12-26	365.7500	366.640000	361.940100	365.0800	-0.194%	1,161,403	+1.890%
2024-12-24	361.0700	366.000000	359.260000	365.7900	+1.187%	1,287,997	+1.692%
2024-12-23	358.4900	365.730000	354.230000	361.5000	-0.218%	2,666,603	+2.899%
2024-12-20	347.0000	365.440000	345.050000	362.2900	+3.208%	4,826,522	+2.675%
2024-12-19	364.9300	365.000000	349.750000	351.0300	+0.530%	4,164,951	+5.968%
2024-12-18	376.4200	379.181600	345.466000	349.1800	-7.237%	4,712,020	+6.530%
2024-12-17	386.7500	388.000000	373.240000	376.4200	-3.035%	3,651,971	-1.180%
2024-12-16	368.7600	389.000000	364.890000	388.2000	+5.483%	5,092,869	-4.178%
2024-12-13	366.0000	370.290000	361.520000	368.0200	+0.689%	3,085,642	+1.076%
2024-12-12	360.4700	365.840000	357.550000	365.5000	+0.697%	1,867,898	+1.773%
2024-12-11	348.1900	364.900000	348.190000	362.9700	+4.670%	3,499,334	+2.482%
2024-12-10	353.6000	357.260000	344.600000	346.7750	-1.930%	2,342,331	+7.268%
2024-12-09	365.6500	366.590000	351.770000	353.6000	-3.296%	2,748,623	+5.198%
2024-12-06	364.0000	371.270000	360.990000	365.6500	+0.222%	3,061,322	+1.731%
2024-12-05	361.2000	366.250000	358.600000	364.8400	+0.187%	2,967,757	+1.957%
2024-12-04	353.1000	366.440000	348.500000	364.1600	+4.061%	4,899,211	+2.147%
2024-12-03	345.0000	351.950000	343.400000	349.9500	+0.908%	3,433,325	+6.295%
2024-12-02	344.9000	354.340000	336.560000	346.8000	+0.240%	5,438,604	+7.261%
2024-11-29	349.5000	350.160000	344.720000	345.9700	-0.466%	2,377,904	+7.518%
2024-11-27	359.2200	359.220000	340.520000	347.5900	-4.587%	10,791,357	+7.017%
2024-11-26	363.0000	367.350000	359.250000	364.3000	+0.170%	6,636,313	+2.108%
2024-11-25	375.0000	377.420000	360.780000	363.6800	-2.305%	4,927,595	+2.282%
2024-11-22	359.6800	372.560000	357.950000	372.2600	+4.114%	3,202,139	-0.075%
2024-11-21	354.5000	362.399900	351.500000	357.5500	+2.113%	3,878,544	+4.036%
2024-11-20	357.3100	357.310000	344.466400	350.1500	-0.889%	2,454,103	+6.234%
2024-11-19	341.5400	354.340000	338.529400	353.2900	+3.009%	2,807,011	+5.290%
2024-11-18	339.9700	347.300000	336.750100	342.9700	+1.847%	2,368,754	+8.458%
2024-11-15	340.4000	343.010000	332.750000	336.7500	-2.210%	3,411,440	+10.462%
2024-11-14	347.8900	351.090000	343.530000	344.3600	-1.012%	2,537,660	+8.021%
2024-11-13	345.6000	359.450000	344.090000	347.8800	+1.275%	4,723,748	+6.928%
2024-11-12	339.8100	343.890000	336.525400	343.5000	+0.315%	2,918,091	+8.291%
2024-11-11	334.0000	342.790000	331.880000	342.4200	+3.754%	3,313,239	+8.633%
2024-11-08	330.5500	333.150000	323.240000	330.0300	-0.227%	2,827,721	+12.711%
2024-11-07	322.5000	333.219900	320.451200	330.7800	+3.369%	3,547,553	+12.455%
2024-11-06	317.1700	324.664000	316.750100	320.0000	+4.038%	4,153,862	+16.244%
2024-11-05	300.0000	308.890000	298.617000	307.5800	+2.911%	2,207,832	+20.938%
2024-11-04	300.5200	302.930000	295.080000	298.8800	-1.402%	2,275,760	+24.458%
2024-11-01	296.7900	304.380200	295.710000	303.1300	+2.109%	2,512,775	+22.713%
2024-10-31	306.1200	307.405000	294.680000	296.8700	-3.441%	3,382,073	+25.301%
2024-10-30	311.5000	315.476000	307.135000	307.4500	-1.122%	1,890,725	+20.989%
2024-10-29	303.2400	313.150000	300.400000	310.9400	+3.193%	3,164,568	+19.631%
2024-10-28	301.1450	305.000000	295.310000	301.3200	+0.233%	3,212,227	+23.450%
2024-10-25	305.2200	311.349900	295.130000	300.6200	-1.264%	5,889,733	+23.738%
2024-10-24	302.1100	305.907000	301.000000	304.4700	+1.727%	1,957,916	+22.173%
2024-10-23	307.1400	308.066100	298.320000	299.3000	-2.985%	3,076,710	+24.283%
2024-10-22	309.0000	311.560000	304.260000	308.5100	-0.336%	1,976,696	+20.573%
2024-10-21	309.6600	316.998000	308.110000	309.5500	-0.193%	3,140,373	+20.168%
2024-10-18	310.3400	313.880000	306.810000	310.1500	-0.061%	2,859,495	+19.936%
2024-10-17	310.0000	313.740000	306.240000	310.3400	+1.339%	3,060,601	+19.862%
2024-10-16	303.8500	307.205000	299.270000	306.2400	+1.300%	2,866,239	+21.467%
2024-10-15	309.5500	310.519900	300.690000	302.3100	-2.644%	3,689,629	+23.046%
2024-10-14	321.5700	323.940000	309.600000	310.5200	-3.026%	4,425,799	+19.793%
2024-10-11	314.9200	322.590000	313.000000	320.2100	+1.680%	4,554,488	+16.168%
2024-10-10	297.7200	315.530000	297.000000	314.9200	+5.557%	7,842,044	+18.119%
2024-10-09	293.7400	298.770000	292.500000	298.3400	+1.819%	2,514,033	+24.683%
2024-10-08	287.8800	295.250000	286.780000	293.0100	+2.105%	2,833,076	+26.951%
2024-10-07	291.0000	293.000000	285.790000	286.9700	-1.803%	2,255,070	+29.623%
2024-10-04	288.1600	292.560000	283.800000	292.2400	+2.992%	3,098,707	+27.286%
2024-10-03	279.0000	286.900000	278.559500	283.7500	+1.252%	3,248,139	+31.094%
2024-10-02	274.8850	282.149900	274.862000	280.2400	+1.850%	2,565,946	+32.736%
2024-10-01	282.2600	282.973800	272.670100	275.1500	-1.897%	3,080,946	+35.192%
2024-09-30	284.0000	285.410000	278.200000	280.4700	-1.886%	2,824,712	+32.627%
2024-09-27	283.8000	286.450000	281.150000	285.8600	+1.556%	2,755,447	+30.127%
2024-09-26	291.2500	292.375000	277.880000	281.4800	-1.742%	4,512,727	+32.151%
2024-09-25	290.0000	291.729900	285.540000	286.4700	-0.717%	2,943,350	+29.850%
2024-09-24	294.8900	295.400000	285.280000	288.5400	-1.569%	4,060,141	+28.918%
2024-09-23	297.7800	302.157900	292.570100	293.1400	-2.238%	5,493,066	+26.895%
2024-09-20	284.1300	300.450000	283.880000	299.8500	+8.101%	17,381,687	+24.055%
2024-09-19	276.0000	283.989900	273.750000	277.3800	+3.841%	6,188,869	+34.105%
2024-09-18	269.4900	272.020000	263.450100	267.1200	-0.595%	3,171,490	+39.256%
2024-09-17	270.2000	272.399900	267.320000	268.7200	+0.340%	2,755,967	+38.427%
2024-09-16	260.7700	270.050000	259.350000	267.8100	+3.350%	3,659,566	+38.897%
2024-09-13	257.0000	261.580000	256.000000	259.1300	+0.790%	2,122,908	+43.550%
2024-09-12	255.6800	258.380500	252.480000	257.1000	+1.408%	2,643,612	+44.683%
2024-09-11	247.7300	254.580000	242.250000	253.5300	+2.337%	2,621,302	+46.720%
2024-09-10	248.7500	250.330000	243.550000	247.7400	+0.470%	2,165,653	+50.149%
2024-09-09	249.1150	249.500000	244.170000	246.5800	+0.077%	3,144,560	+50.856%
2024-09-06	255.8000	257.400000	244.490000	246.3900	-3.915%	4,300,637	+50.972%

.dark-mode .MB5L6D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MB5L6D{ color: #333333; background-color: white; border: 2px solid #333333; }CRWDCrowdStrike Holdings, Inc. Class A Common Stockstock NASDAQ

CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
stock NASDAQ