CrowdStrike Holdings, Inc. - Class A Common Stock (CRWD)

190.86
+5.64 (3.05%)
NASDAQ· Last Trade: Jul 31st, 11:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CrowdStrike Holdings, Inc. - Class A Common Stock (CRWD)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026187.22191.65184.16190.867,885,796190.86
7/30/2026180.58185.46177.75185.228,947,323185.22
7/29/2026182.63186.39176.46179.387,147,778179.38
7/28/2026181.33184.66174.14181.808,471,106181.80
7/27/2026187.90188.50179.50180.116,583,970180.11
7/24/2026185.00185.84181.83183.285,779,255183.28
7/23/2026189.51190.21181.78183.426,589,028183.42
7/22/2026192.56193.49185.05188.429,078,300188.42
7/21/2026199.81200.00189.68191.159,874,042191.15
7/20/2026203.08208.25197.82198.497,375,388198.49
7/17/2026200.40209.50199.52203.089,102,632203.08
7/16/2026207.17207.69200.07203.768,027,574203.76
7/15/2026212.38217.50205.10206.7711,999,024206.77
7/14/2026190.99211.00189.46210.7312,164,456210.73
7/13/2026186.86189.25181.00187.916,474,157187.91
7/10/2026196.60198.00186.48187.189,269,810187.18
7/09/2026188.31198.75187.00198.406,278,314198.40
7/08/2026193.51195.66185.30191.127,978,016191.12
7/07/2026200.69201.37192.22194.629,548,242194.62
7/06/2026189.51209.50188.55199.3810,185,336199.38
7/02/2026191.26199.53190.61193.9810,432,176193.98
7/01/2026775.00786.00765.00772.742,684,091193.19
6/30/2026736.50765.30732.00763.143,687,280190.78
6/29/2026709.50755.98704.12742.914,955,435185.73
6/26/2026686.20704.84673.61701.093,332,278175.27
6/25/2026680.38692.74670.00678.653,007,902169.66
6/24/2026680.49687.15669.00673.021,752,686168.25
6/23/2026669.01690.90662.00680.922,392,475170.23
6/22/2026685.07712.18673.20675.443,434,512168.86
6/18/2026686.75695.91660.92684.865,379,374171.22
6/17/2026680.00690.93670.90682.962,096,851170.74
6/16/2026693.10700.87665.96679.492,142,643169.87
6/15/2026692.67697.50668.86692.912,545,151173.23
6/12/2026690.66702.17678.00682.802,311,891170.70
6/11/2026645.28696.43641.00691.533,532,161172.88
6/10/2026639.03662.13635.95647.742,525,092161.94
6/09/2026658.79664.87617.74644.933,738,246161.23
6/08/2026673.51684.00652.01658.793,336,115164.70
6/05/2026696.74706.22670.10671.025,258,044167.75
6/04/2026674.07720.96671.11719.097,440,410179.77
6/03/2026765.67767.00742.12747.615,206,926186.90
6/02/2026764.85778.82745.38768.954,171,607192.24
6/01/2026735.81785.66734.00782.174,587,177195.54
5/29/2026677.43731.49674.94731.004,821,642182.75
5/28/2026649.33677.50641.52671.002,374,106167.75
5/27/2026641.01660.66633.09645.363,274,813161.34
5/26/2026665.00677.50648.00671.552,084,778167.89
5/22/2026650.50674.84649.60663.462,781,664165.87
5/21/2026650.52659.55642.05648.232,645,327162.06
5/20/2026614.30651.00614.06650.114,380,810162.53
5/19/2026619.98634.24613.29616.884,464,017154.22
5/18/2026589.49621.05587.37618.834,697,889154.71
5/15/2026573.17598.25560.69594.083,859,394148.52
5/14/2026559.71583.78555.00579.952,818,157144.99
5/13/2026540.84568.37538.37562.572,796,963140.64
5/12/2026542.00552.43533.00546.183,543,878136.54
5/11/2026523.78542.67522.00542.262,791,599135.56
5/08/2026499.18528.91492.33527.774,041,196131.94
5/07/2026486.09506.79486.09505.725,111,108126.43
5/06/2026468.40475.30457.46468.072,197,422117.02
5/05/2026474.39480.66466.00476.532,223,816119.13
5/04/2026456.90471.81455.40469.242,182,612117.31
5/01/2026454.69457.97445.56455.641,522,000113.91