CRWD
CrowdStrike Holdings, Inc. NMS · CRWD
$203.08
-0.68
(-0.33%)
Extended · +1.25σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment CRWD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $200.40 | $209.50 | $199.52 | $203.08 | 9.1M |
| 2026-07-16 | $207.17 | $207.69 | $200.07 | $203.76 | 8.0M |
| 2026-07-15 | $212.38 | $217.50 | $205.10 | $206.77 | 12.0M |
| 2026-07-14 | $190.99 | $211.00 | $189.46 | $210.73 | 12.1M |
| 2026-07-13 | $186.86 | $189.25 | $181.00 | $187.91 | 6.5M |
| 2026-07-10 | $196.60 | $198.00 | $186.48 | $187.18 | 9.3M |
| 2026-07-09 | $188.30 | $198.75 | $187.00 | $198.40 | 6.3M |
| 2026-07-08 | $193.51 | $195.66 | $185.30 | $191.12 | 8.0M |
| 2026-07-07 | $200.69 | $201.37 | $192.22 | $194.62 | 9.6M |
| 2026-07-06 | $189.51 | $209.50 | $188.55 | $199.38 | 10.2M |
| 2026-07-02 | $191.26 | $199.53 | $190.61 | $193.98 | 10.4M |
| 2026-07-01 | $193.75 | $196.50 | $191.25 | $193.18 | 10.7M |
| 2026-06-30 | $184.12 | $191.32 | $183.00 | $190.79 | 14.8M |
| 2026-06-29 | $177.38 | $188.99 | $176.03 | $185.73 | 19.8M |
| 2026-06-26 | $171.55 | $176.21 | $168.40 | $175.27 | 13.3M |
| 2026-06-25 | $170.10 | $173.18 | $167.50 | $169.66 | 12.0M |
| 2026-06-24 | $170.12 | $171.79 | $167.25 | $168.26 | 7.0M |
| 2026-06-23 | $167.25 | $172.73 | $165.50 | $170.23 | 9.5M |
| 2026-06-22 | $171.27 | $178.04 | $168.30 | $168.86 | 13.7M |
| 2026-06-18 | $171.69 | $173.98 | $165.23 | $171.21 | 21.5M |
| 2026-06-17 | $170.00 | $172.73 | $167.73 | $170.74 | 8.4M |
| 2026-06-16 | $173.27 | $175.22 | $166.49 | $169.87 | 8.6M |
| 2026-06-15 | $173.17 | $174.37 | $167.21 | $173.23 | 10.2M |
| 2026-06-12 | $172.66 | $175.54 | $169.50 | $170.70 | 9.2M |
| 2026-06-11 | $161.32 | $174.11 | $160.25 | $172.88 | 14.1M |
| 2026-06-10 | $159.76 | $165.53 | $158.99 | $161.93 | 10.1M |
| 2026-06-09 | $164.70 | $166.22 | $154.43 | $161.23 | 15.0M |
| 2026-06-08 | $168.38 | $171.00 | $163.00 | $164.70 | 13.3M |
| 2026-06-05 | $174.18 | $176.55 | $167.52 | $167.76 | 21.0M |
| 2026-06-04 | $168.52 | $180.24 | $167.78 | $179.77 | 29.8M |
| 2026-06-03 | $191.42 | $191.75 | $185.53 | $186.90 | 21.0M |
| 2026-06-02 | $191.21 | $194.71 | $186.35 | $192.24 | 16.7M |
| 2026-06-01 | $183.95 | $196.41 | $183.50 | $195.54 | 18.4M |
| 2026-05-29 | $169.36 | $182.87 | $168.74 | $182.75 | 19.3M |
| 2026-05-28 | $162.33 | $169.38 | $160.38 | $167.75 | 9.5M |
| 2026-05-27 | $160.25 | $165.16 | $158.27 | $161.34 | 13.1M |
| 2026-05-26 | $166.25 | $169.38 | $162.00 | $167.89 | 8.3M |
| 2026-05-22 | $162.62 | $168.71 | $162.40 | $165.87 | 11.1M |
| 2026-05-21 | $162.63 | $164.89 | $160.51 | $162.06 | 10.6M |
| 2026-05-20 | $153.57 | $162.75 | $153.52 | $162.53 | 17.5M |
| 2026-05-19 | $154.99 | $158.56 | $153.32 | $154.22 | 17.9M |
| 2026-05-18 | $147.37 | $155.26 | $146.84 | $154.71 | 18.8M |
| 2026-05-15 | $143.29 | $149.56 | $140.17 | $148.52 | 15.4M |
| 2026-05-14 | $139.93 | $145.95 | $138.75 | $144.99 | 11.3M |
| 2026-05-13 | $135.21 | $142.09 | $134.59 | $140.64 | 11.2M |
| 2026-05-12 | $135.50 | $138.11 | $133.25 | $136.54 | 14.2M |
| 2026-05-11 | $130.95 | $135.67 | $130.50 | $135.57 | 11.2M |
| 2026-05-08 | $124.79 | $132.23 | $123.08 | $131.94 | 16.2M |
| 2026-05-07 | $121.52 | $126.70 | $121.52 | $126.43 | 20.5M |
| 2026-05-06 | $117.10 | $118.82 | $114.36 | $117.02 | 8.8M |
| 2026-05-05 | $118.60 | $120.17 | $116.50 | $119.13 | 8.9M |
| 2026-05-04 | $114.22 | $117.95 | $113.85 | $117.31 | 8.7M |
| 2026-05-01 | $113.67 | $114.49 | $111.39 | $113.91 | 6.1M |
| 2026-04-30 | $111.75 | $112.50 | $108.14 | $111.44 | 9.8M |
| 2026-04-29 | $112.58 | $113.29 | $110.81 | $113.10 | 7.7M |
| 2026-04-28 | $114.41 | $115.92 | $112.58 | $113.75 | 7.5M |
| 2026-04-27 | $113.39 | $114.50 | $110.65 | $113.65 | 9.2M |
| 2026-04-24 | $111.98 | $112.76 | $108.89 | $112.03 | 9.1M |
| 2026-04-23 | $113.40 | $113.50 | $109.13 | $111.35 | 12.9M |
| 2026-04-22 | $113.83 | $116.99 | $113.16 | $116.67 | 11.6M |
| 2026-04-21 | $109.94 | $114.79 | $109.12 | $112.40 | 14.7M |
| 2026-04-20 | $105.64 | $108.45 | $104.25 | $108.29 | 11.5M |
| 2026-04-17 | $107.24 | $107.96 | $105.09 | $105.99 | 11.6M |
| 2026-04-16 | $105.46 | $106.44 | $102.77 | $104.55 | 12.0M |
| 2026-04-15 | $101.75 | $103.00 | $100.51 | $102.79 | 12.4M |
| 2026-04-14 | $101.16 | $102.86 | $98.35 | $99.62 | 12.7M |
| 2026-04-13 | $95.03 | $100.76 | $94.56 | $100.56 | 16.7M |
| 2026-04-10 | $99.03 | $99.51 | $91.12 | $94.75 | 35.8M |
| 2026-04-09 | $106.50 | $106.75 | $97.70 | $98.67 | 21.7M |
| 2026-04-08 | $110.00 | $112.47 | $105.84 | $106.63 | 18.9M |
| 2026-04-07 | $99.47 | $105.93 | $98.89 | $105.81 | 18.5M |
| 2026-04-06 | $101.25 | $101.25 | $98.18 | $99.65 | 6.4M |
| 2026-04-02 | $97.79 | $100.20 | $96.69 | $99.78 | 8.0M |
| 2026-04-01 | $99.19 | $99.24 | $96.59 | $98.33 | 8.5M |
| 2026-03-31 | $95.47 | $98.22 | $94.75 | $97.60 | 11.9M |
| 2026-03-30 | $94.89 | $97.62 | $94.10 | $95.01 | 17.5M |
| 2026-03-27 | $92.71 | $93.61 | $90.45 | $92.39 | 24.1M |
| 2026-03-26 | $95.79 | $98.88 | $95.30 | $98.15 | 9.8M |
| 2026-03-25 | $99.75 | $100.08 | $95.88 | $96.46 | 12.5M |
| 2026-03-24 | $102.60 | $102.71 | $97.65 | $98.25 | 14.5M |
| 2026-03-23 | $102.76 | $104.36 | $101.75 | $103.33 | 14.4M |
| 2026-03-20 | $105.92 | $106.08 | $100.90 | $102.25 | 36.4M |
| 2026-03-19 | $109.75 | $110.18 | $105.85 | $107.04 | 9.4M |
| 2026-03-18 | $107.19 | $110.61 | $107.00 | $108.95 | 11.2M |
| 2026-03-17 | $106.02 | $109.75 | $104.90 | $108.30 | 11.7M |
| 2026-03-16 | $110.75 | $110.88 | $105.94 | $105.96 | 14.7M |
| 2026-03-13 | $111.00 | $112.66 | $108.64 | $110.44 | 8.9M |
| 2026-03-12 | $110.25 | $112.51 | $109.58 | $110.39 | 9.4M |
| 2026-03-11 | $110.63 | $113.00 | $109.05 | $110.51 | 11.6M |
| 2026-03-10 | $111.25 | $111.99 | $107.14 | $109.08 | 13.3M |
| 2026-03-09 | $106.39 | $109.57 | $106.38 | $108.53 | 15.4M |
| 2026-03-06 | $106.49 | $108.43 | $105.06 | $107.25 | 18.4M |
| 2026-03-05 | $101.82 | $107.42 | $101.75 | $106.54 | 23.8M |
| 2026-03-04 | $96.55 | $102.10 | $95.03 | $101.92 | 33.4M |
| 2026-03-03 | $92.38 | $98.73 | $92.00 | $97.86 | 30.9M |
| 2026-03-02 | $93.97 | $96.79 | $93.27 | $96.21 | 15.1M |
| 2026-02-27 | $92.26 | $93.38 | $89.82 | $93.00 | 20.5M |
| 2026-02-26 | $91.81 | $96.27 | $91.17 | $95.28 | 24.8M |
| 2026-02-25 | $87.39 | $91.50 | $86.62 | $90.83 | 22.8M |
| 2026-02-24 | $87.28 | $90.22 | $86.26 | $87.56 | 28.6M |
| 2026-02-23 | $96.24 | $96.28 | $85.68 | $87.58 | 60.3M |
| 2026-02-20 | $104.82 | $107.97 | $96.78 | $97.15 | 33.4M |
| 2026-02-19 | $104.40 | $106.00 | $102.49 | $105.54 | 8.0M |
| 2026-02-18 | $102.44 | $105.44 | $100.50 | $103.94 | 11.0M |
| 2026-02-17 | $105.90 | $106.47 | $100.00 | $103.57 | 17.7M |
| 2026-02-13 | $104.23 | $108.21 | $103.14 | $107.41 | 14.1M |
| 2026-02-12 | $104.72 | $105.17 | $100.57 | $102.89 | 14.0M |
| 2026-02-11 | $103.43 | $104.15 | $101.10 | $103.95 | 9.9M |
| 2026-02-10 | $100.30 | $104.72 | $100.19 | $103.35 | 12.5M |
| 2026-02-09 | $99.05 | $102.69 | $96.56 | $102.01 | 11.3M |
| 2026-02-06 | $96.24 | $99.25 | $94.59 | $98.88 | 19.8M |
| 2026-02-05 | $103.70 | $104.07 | $93.63 | $94.29 | 24.2M |
| 2026-02-04 | $102.99 | $105.50 | $100.39 | $103.84 | 18.9M |
| 2026-02-03 | $108.98 | $109.18 | $103.76 | $105.43 | 15.3M |
| 2026-02-02 | $110.00 | $111.81 | $108.69 | $109.71 | 8.3M |
| 2026-01-30 | $110.12 | $112.18 | $109.56 | $110.35 | 10.4M |
| 2026-01-29 | $115.18 | $115.39 | $107.85 | $111.15 | 20.9M |
| 2026-01-28 | $119.86 | $121.75 | $117.23 | $117.30 | 9.5M |
| 2026-01-27 | $119.62 | $121.80 | $118.35 | $119.17 | 11.3M |
| 2026-01-26 | $113.50 | $117.49 | $113.12 | $117.08 | 7.8M |
| 2026-01-23 | $113.67 | $114.71 | $112.36 | $113.12 | 7.1M |
| 2026-01-22 | $113.61 | $113.62 | $111.57 | $113.44 | 6.1M |
| 2026-01-21 | $111.25 | $114.03 | $109.79 | $111.47 | 10.7M |
| 2026-01-20 | $110.76 | $112.57 | $110.06 | $110.68 | 12.9M |