CrowdStrike Holdings, Inc.

CRWD · NASDAQ

Prices in USD

Historical prices

CrowdStrike Holdings, Inc. (CRWD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026261.06264.90245.15250.43250.4312,493,600
Oct 29, 2026254.34268.60250.10261.15261.159,408,500
Oct 28, 2026270.46272.29263.73266.66266.667,562,400
Oct 27, 2026260.34271.06260.25268.02268.027,310,500
Oct 26, 2026259.06264.39254.06261.83261.838,465,500
Oct 23, 2026239.29257.91234.79257.57257.5713,400,100
Oct 22, 2026242.60246.36235.17237.94237.9410,109,200
Oct 21, 2026230.89242.90228.70239.34239.349,396,700
Oct 20, 2026226.26229.24221.36227.37227.378,029,700
Oct 19, 2026234.18234.26223.95228.10228.108,318,300
Oct 16, 2026246.98248.00224.60227.39227.3913,859,700
Oct 15, 2026243.11246.88239.82244.57244.5710,792,000
Oct 14, 2026253.74256.07248.03249.29249.299,213,500
Oct 13, 2026260.64268.08259.30261.21261.216,373,100
Oct 12, 2026276.38276.39261.23263.01263.017,166,600
Oct 9, 2026267.50275.12262.40275.04275.047,072,000
Oct 8, 2026264.62272.50261.62263.01263.019,385,300
Oct 7, 2026276.80276.90264.50265.44265.448,805,200
Oct 6, 2026278.00286.99276.00278.86278.867,929,500
Oct 5, 2026271.25274.23268.33272.67272.674,833,300
Oct 2, 2026269.50273.54267.67270.04270.045,848,300
Oct 1, 2026263.61269.30259.30266.09266.096,947,000
Sep 30, 2026264.27268.95261.58264.75264.758,816,000
Sep 29, 2026257.19267.69255.76262.74262.747,075,000
Sep 28, 2026248.91260.68246.51259.25259.258,962,000