CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
499.33
-5.89 (-1.17%)
At close: Jun 27, 2025, 4:00 PM
498.50
-0.83 (-0.17%)
After-hours: Jun 27, 2025, 7:52 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 504.59 | 505.37 | 495.57 | 499.33 | 499.33 | -1.17% | 3,466,288 |
| Jun 26, 2025 | 497.08 | 506.35 | 494.09 | 505.22 | 505.22 | 2.25% | 3,017,035 |
| Jun 25, 2025 | 488.08 | 500.41 | 487.55 | 494.09 | 494.09 | 1.79% | 2,957,627 |
| Jun 24, 2025 | 490.90 | 493.50 | 481.12 | 485.38 | 485.38 | -1.31% | 3,633,478 |
| Jun 23, 2025 | 470.76 | 494.30 | 461.51 | 491.81 | 491.81 | 3.26% | 4,431,729 |
| Jun 20, 2025 | 484.54 | 490.00 | 474.29 | 476.30 | 476.30 | -1.83% | 5,183,068 |
| Jun 18, 2025 | 490.71 | 490.71 | 478.82 | 485.16 | 485.16 | -1.40% | 2,830,285 |
| Jun 17, 2025 | 479.45 | 493.20 | 474.00 | 492.03 | 492.03 | 2.64% | 3,398,657 |
| Jun 16, 2025 | 481.84 | 487.46 | 477.28 | 479.39 | 479.39 | -0.26% | 2,710,305 |
| Jun 13, 2025 | 475.00 | 485.50 | 473.06 | 480.62 | 480.62 | -0.23% | 2,610,680 |
| Jun 12, 2025 | 474.02 | 488.74 | 473.00 | 481.73 | 481.73 | 1.00% | 3,520,157 |
| Jun 11, 2025 | 466.02 | 479.94 | 465.55 | 476.98 | 476.98 | 2.00% | 2,756,541 |
| Jun 10, 2025 | 465.49 | 470.01 | 457.23 | 467.65 | 467.65 | 0.70% | 2,472,452 |
| Jun 9, 2025 | 470.31 | 471.77 | 458.13 | 464.39 | 464.39 | -0.86% | 2,724,637 |
| Jun 6, 2025 | 463.12 | 478.47 | 463.12 | 468.41 | 468.41 | 1.18% | 4,342,957 |
| Jun 5, 2025 | 462.33 | 468.60 | 452.71 | 462.94 | 462.94 | 0.52% | 6,188,822 |
| Jun 4, 2025 | 454.75 | 470.95 | 445.26 | 460.56 | 460.56 | -5.77% | 15,453,584 |
| Jun 3, 2025 | 480.77 | 491.20 | 477.45 | 488.76 | 488.76 | 2.00% | 7,632,152 |
| Jun 2, 2025 | 471.00 | 479.97 | 465.53 | 479.17 | 479.17 | 1.65% | 3,483,436 |
| May 30, 2025 | 462.03 | 473.12 | 456.77 | 471.37 | 471.37 | 2.74% | 4,488,688 |
| May 29, 2025 | 472.00 | 472.49 | 453.43 | 458.81 | 458.81 | -2.14% | 3,328,479 |
| May 28, 2025 | 472.99 | 473.41 | 465.98 | 468.83 | 468.83 | -0.72% | 2,893,441 |
| May 27, 2025 | 464.00 | 474.23 | 459.60 | 472.22 | 472.22 | 3.65% | 3,997,165 |
| May 23, 2025 | 438.50 | 459.93 | 437.40 | 455.59 | 455.59 | 2.59% | 4,487,764 |
| May 22, 2025 | 430.72 | 448.88 | 430.00 | 444.07 | 444.07 | 2.15% | 2,590,894 |
| May 21, 2025 | 436.80 | 450.67 | 432.06 | 434.74 | 434.74 | -1.70% | 4,321,056 |
| May 20, 2025 | 441.89 | 443.01 | 436.70 | 442.25 | 442.25 | -0.47% | 2,132,634 |
| May 19, 2025 | 432.43 | 445.50 | 431.69 | 444.35 | 444.35 | 1.16% | 2,015,557 |
| May 16, 2025 | 435.87 | 440.89 | 431.82 | 439.26 | 439.26 | 1.72% | 2,133,434 |
| May 15, 2025 | 423.59 | 433.86 | 422.09 | 431.84 | 431.84 | -0.94% | 2,531,937 |
| May 14, 2025 | 442.50 | 445.47 | 431.26 | 435.94 | 435.94 | -0.97% | 2,847,277 |
| May 13, 2025 | 428.21 | 448.00 | 427.00 | 440.20 | 440.20 | 2.51% | 3,734,581 |
| May 12, 2025 | 419.69 | 429.47 | 415.10 | 429.44 | 429.44 | 4.60% | 3,278,518 |
| May 9, 2025 | 418.95 | 420.00 | 404.63 | 410.57 | 410.57 | -4.21% | 4,693,342 |
| May 8, 2025 | 427.49 | 432.91 | 424.72 | 428.63 | 428.63 | 1.45% | 3,618,987 |
| May 7, 2025 | 425.42 | 429.84 | 417.06 | 422.52 | 422.52 | -4.67% | 6,679,452 |
| May 6, 2025 | 432.20 | 447.50 | 430.57 | 443.21 | 443.21 | -0.06% | 3,431,154 |
| May 5, 2025 | 436.00 | 451.15 | 435.40 | 443.47 | 443.47 | 0.66% | 3,281,015 |
| May 2, 2025 | 438.18 | 443.70 | 434.40 | 440.58 | 440.58 | 2.01% | 2,708,706 |
| May 1, 2025 | 431.51 | 439.63 | 427.75 | 431.88 | 431.88 | 0.70% | 3,080,096 |
| Apr 30, 2025 | 419.01 | 429.55 | 414.41 | 428.87 | 428.87 | -0.49% | 3,187,202 |
| Apr 29, 2025 | 424.49 | 432.37 | 423.08 | 430.99 | 430.99 | 1.87% | 2,407,095 |
| Apr 28, 2025 | 424.84 | 428.00 | 415.33 | 423.08 | 423.08 | -0.42% | 2,798,708 |
| Apr 25, 2025 | 414.69 | 425.74 | 412.60 | 424.88 | 424.88 | 2.62% | 3,335,543 |
| Apr 24, 2025 | 386.00 | 414.85 | 386.00 | 414.05 | 414.05 | 7.34% | 4,624,922 |
| Apr 23, 2025 | 382.50 | 396.31 | 382.50 | 385.75 | 385.75 | 4.70% | 3,580,631 |
| Apr 22, 2025 | 368.84 | 374.71 | 362.90 | 368.45 | 368.45 | 1.59% | 2,577,135 |
| Apr 21, 2025 | 363.80 | 372.09 | 355.66 | 362.69 | 362.69 | -3.44% | 2,904,870 |
| Apr 17, 2025 | 383.80 | 384.94 | 373.10 | 375.62 | 375.62 | -1.11% | 2,098,275 |
| Apr 16, 2025 | 386.11 | 395.35 | 373.48 | 379.84 | 379.84 | -3.30% | 4,186,650 |