CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.51	40.51	39.73	39.99	-	-1.14%	12,660
Jun 26, 2025	39.88	40.48	39.64	40.45	-	2.43%	52,847
Jun 25, 2025	39.13	39.90	39.13	39.49	-	1.67%	20,652
Jun 24, 2025	39.39	39.44	38.48	38.84	-	-1.32%	21,558
Jun 23, 2025	37.69	39.50	36.93	39.36	-	3.66%	25,460
Jun 20, 2025	38.33	39.10	37.97	37.97	-	-1.89%	6,478
Jun 19, 2025	38.43	38.70	37.82	38.70	-	-0.28%	2,055
Jun 18, 2025	39.05	39.13	38.39	38.81	-	-1.37%	11,683
Jun 17, 2025	38.06	39.41	38.06	39.35	-	2.61%	20,456
Jun 16, 2025	38.75	38.86	38.21	38.35	-	-0.29%	12,393
Jun 13, 2025	38.12	38.77	38.05	38.46	-	-0.26%	10,917
Jun 12, 2025	38.70	39.02	38.31	38.56	-	0.92%	26,096
Jun 11, 2025	37.40	38.38	37.40	38.21	-	2.33%	30,881
Jun 10, 2025	37.24	37.56	36.65	37.34	-	0.38%	14,247
Jun 9, 2025	37.58	37.72	36.95	37.20	-	-0.83%	24,449
Jun 6, 2025	37.10	38.29	37.10	37.51	-	1.13%	30,567
Jun 5, 2025	37.10	37.54	36.35	37.09	-	0.30%	31,129
Jun 4, 2025	36.43	37.63	35.71	36.98	-	-5.66%	134,058
Jun 3, 2025	38.39	39.35	38.38	39.20	-	2.14%	29,149
Jun 2, 2025	37.76	38.38	37.45	38.38	-	1.59%	8,648
May 30, 2025	37.02	37.78	36.61	37.78	-	2.66%	12,022
May 29, 2025	37.80	37.80	36.40	36.80	-	-2.15%	13,780
May 28, 2025	37.95	37.95	37.45	37.61	-	-0.66%	7,532
May 27, 2025	37.20	37.98	36.96	37.86	-	1.88%	11,145
May 26, 2025	36.68	37.16	36.68	37.16	-	1.67%	2,888
May 23, 2025	35.00	36.80	35.00	36.55	-	2.52%	17,795
May 22, 2025	34.48	35.98	34.48	35.65	-	2.41%	94,469
May 21, 2025	35.16	36.03	34.77	34.81	-	-1.64%	14,094
May 20, 2025	35.54	35.54	35.03	35.39	-	0.40%	6,469
May 16, 2025	34.83	35.31	34.66	35.25	-	1.88%	15,341
May 15, 2025	33.94	34.74	33.94	34.60	-	-1.06%	6,337
May 14, 2025	35.71	35.71	34.73	34.97	-	-1.13%	7,959
May 13, 2025	34.34	35.64	34.25	35.37	-	2.88%	19,427
May 12, 2025	33.71	34.39	33.37	34.38	-	4.31%	67,638
May 9, 2025	33.62	33.62	32.47	32.96	-	-4.10%	23,912
May 8, 2025	34.15	34.69	34.15	34.37	-	1.45%	8,761
May 7, 2025	34.08	34.42	33.63	33.88	-	-4.72%	36,544
May 6, 2025	35.01	35.88	34.68	35.56	-	-	35,898
May 5, 2025	35.00	36.18	35.00	35.56	-	0.42%	23,406
May 2, 2025	35.00	35.59	35.00	35.41	-	2.08%	15,765
May 1, 2025	34.68	35.30	34.44	34.69	-	0.73%	25,707
Apr 30, 2025	33.74	34.44	33.33	34.44	-	-0.52%	72,419
Apr 29, 2025	33.69	34.69	33.69	34.62	-	1.82%	16,440
Apr 28, 2025	34.31	34.32	33.36	34.00	-	2.13%	19,787
Apr 25, 2025	33.38	33.87	33.23	33.29	-	-	11,218
Apr 24, 2025	31.10	33.29	31.10	33.29	-	7.15%	166,998
Apr 23, 2025	30.56	31.75	30.56	31.07	-	4.79%	32,203
Apr 22, 2025	29.58	29.85	29.25	29.65	-	2.17%	8,392
Apr 21, 2025	29.37	29.81	28.60	29.02	-	-3.88%	8,482
Apr 17, 2025	30.84	30.84	30.06	30.19	-	-1.11%	13,388