Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

421.69 +2.87 (+0.68%)
Streaming Delayed Price Updated: 10:35 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 422.61 426.00 418.52 418.83 2,409,795 -1.72(-0.41%)
Aug 22, 2025 415.00 423.99 412.55 420.55 2,202,295 +6.49(+1.57%)
Aug 21, 2025 417.79 417.93 413.66 414.06 1,797,672 -5.11(-1.22%)
Aug 20, 2025 417.42 420.94 409.31 419.17 2,210,288 +0.57(+0.14%)
Aug 19, 2025 431.00 436.00 415.90 418.60 2,783,361 -7.74(-1.82%)
Aug 18, 2025 426.00 428.97 421.70 426.34 2,248,476 -1.56(-0.36%)
Aug 15, 2025 425.28 428.93 423.00 427.90 2,264,392 +3.04(+0.72%)
Aug 14, 2025 432.34 435.00 419.81 424.86 2,910,661 -7.26(-1.68%)
Aug 13, 2025 440.00 442.43 427.86 432.12 2,458,844 -3.68(-0.84%)
Aug 12, 2025 428.01 438.30 427.49 435.80 2,312,787 +9.37(+2.20%)
Aug 11, 2025 423.82 434.00 419.74 426.43 2,523,232 +1.94(+0.46%)
Aug 08, 2025 431.00 434.50 420.42 424.49 3,632,197 -0.51(-0.12%)
Aug 07, 2025 451.69 451.99 422.00 425.00 5,704,790 -26.71(-5.91%)
Aug 06, 2025 445.00 451.90 442.01 451.71 2,034,757 +9.96(+2.25%)
Aug 05, 2025 454.63 457.80 438.50 441.75 3,101,434 -13.11(-2.88%)
Aug 04, 2025 452.90 457.49 448.00 454.86 1,881,660 +8.20(+1.84%)
Aug 01, 2025 448.95 454.00 438.09 446.66 3,014,891 -7.91(-1.74%)
Jul 31, 2025 465.76 467.90 453.76 454.57 2,877,174 -8.58(-1.85%)
Jul 30, 2025 463.52 466.68 453.42 463.15 2,113,037 -2.36(-0.51%)
Jul 29, 2025 473.87 480.72 458.00 465.51 2,767,226 -6.67(-1.41%)
Jul 28, 2025 471.00 476.57 468.00 472.18 1,825,125 +4.26(+0.91%)
Jul 25, 2025 462.00 470.81 460.30 467.92 1,795,690 +5.89(+1.27%)
Jul 24, 2025 463.98 468.50 460.12 462.03 2,482,897 +0.51(+0.11%)
Jul 23, 2025 471.23 472.00 454.04 461.52 3,017,518 -9.71(-2.06%)
Jul 22, 2025 481.50 485.46 470.00 471.23 1,972,509 -10.35(-2.15%)
Jul 21, 2025 478.71 490.04 474.11 481.58 3,414,466 +5.62(+1.18%)
Jul 18, 2025 472.31 477.26 465.76 475.96 2,903,395 +6.13(+1.30%)
Jul 17, 2025 470.35 474.31 466.94 469.83 2,304,460 -0.62(-0.13%)
Jul 16, 2025 475.82 476.65 464.83 470.45 1,981,978 -2.83(-0.60%)
Jul 15, 2025 479.09 480.72 470.52 473.28 2,527,239 -2.90(-0.61%)
Jul 14, 2025 466.82 480.72 463.50 476.18 3,338,217 -2.27(-0.47%)
Jul 11, 2025 488.00 489.33 477.47 478.45 3,384,409 -8.66(-1.78%)
Jul 10, 2025 512.99 514.50 486.57 487.11 4,184,132 -26.40(-5.14%)
Jul 09, 2025 512.00 513.92 507.04 513.51 1,868,878 +5.80(+1.14%)
Jul 08, 2025 507.64 509.38 497.74 507.71 2,142,733 +2.25(+0.45%)
Jul 07, 2025 507.70 508.15 498.91 505.46 3,267,281 -8.64(-1.68%)
Jul 03, 2025 499.99 517.98 499.99 514.10 2,654,028 +18.00(+3.63%)
Jul 02, 2025 491.00 496.50 489.14 496.10 2,111,911 +4.03(+0.82%)
Jul 01, 2025 509.37 516.62 481.50 492.07 4,087,772 -17.24(-3.38%)
Jun 30, 2025 502.63 510.02 499.72 509.31 2,702,013 +9.98(+2.00%)
Jun 27, 2025 504.59 505.37 495.57 499.33 3,466,308 -5.89(-1.17%)
Jun 26, 2025 497.08 506.35 494.09 505.22 3,023,861 +11.13(+2.25%)
Jun 25, 2025 488.08 500.41 487.55 494.09 2,956,568 +8.71(+1.79%)
Jun 24, 2025 490.90 493.50 481.12 485.38 3,632,343 -6.43(-1.31%)
Jun 23, 2025 470.76 494.30 461.51 491.81 4,422,245 +15.51(+3.26%)
Jun 20, 2025 484.54 490.00 474.29 476.30 5,403,070 -8.86(-1.83%)
Jun 18, 2025 490.71 490.71 478.82 485.16 2,830,287 -6.87(-1.40%)
Jun 17, 2025 479.45 493.20 474.00 492.03 3,396,270 +12.64(+2.64%)
Jun 16, 2025 481.84 487.46 477.28 479.39 2,707,897 -1.23(-0.26%)
Jun 13, 2025 475.00 485.50 473.06 480.62 2,610,692 -1.11(-0.23%)
Jun 12, 2025 474.02 488.74 473.00 481.73 3,517,074 +4.75(+1.00%)
Jun 11, 2025 466.02 479.94 465.55 476.98 2,754,571 +9.33(+2.00%)
Jun 10, 2025 465.49 470.01 457.23 467.65 2,470,431 +3.26(+0.70%)
Jun 09, 2025 470.31 471.77 458.13 464.39 2,721,767 -4.02(-0.86%)
Jun 06, 2025 463.12 478.47 463.12 468.41 4,342,974 +5.47(+1.18%)
Jun 05, 2025 462.33 468.60 452.71 462.94 6,185,386 +2.38(+0.52%)
Jun 04, 2025 454.75 470.95 445.26 460.56 15,446,130 -28.20(-5.77%)
Jun 03, 2025 480.77 491.20 477.45 488.76 7,558,651 +9.59(+2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.