5 DAY PERFORMANCE
-36.61%
1 MONTH PERFORMANCE
-34.57%
3 MONTH PERFORMANCE
+5.04%
6 MONTH PERFORMANCE
-9.34%
YEAR-TO-DATE PERFORMANCE
-7.39%
1 YEAR PERFORMANCE
-11.73%
Crowdstrike Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $685.07 | $675.44 (-1.41%) | $712.18 | $673.20 | 3.44 M | $171.38 B |
| 06/18/2026 | $686.75 | $684.86 (-0.28%) | $695.91 | $660.92 | 5.38 M | $173.77 B |
| 06/17/2026 | $680.00 | $682.96 (0.44%) | $690.93 | $670.90 | 2.10 M | $173.29 B |
| 06/16/2026 | $693.10 | $679.49 (-1.96%) | $700.87 | $665.96 | 2.14 M | $172.41 B |
| 06/15/2026 | $692.67 | $692.91 (0.03%) | $697.50 | $668.86 | 2.55 M | $175.81 B |
| 06/12/2026 | $690.66 | $682.80 (-1.14%) | $702.17 | $678.00 | 2.31 M | $173.25 B |
| 06/11/2026 | $645.28 | $691.53 (7.17%) | $696.43 | $641.00 | 3.53 M | $175.46 B |
| 06/10/2026 | $639.03 | $647.74 (1.36%) | $662.13 | $635.95 | 2.53 M | $164.35 B |
| 06/09/2026 | $658.79 | $644.93 (-2.1%) | $664.87 | $617.74 | 3.74 M | $163.64 B |
| 06/08/2026 | $673.51 | $658.79 (-2.19%) | $684.00 | $652.01 | 3.34 M | $167.16 B |
| 06/05/2026 | $696.74 | $671.02 (-3.69%) | $706.22 | $670.10 | 5.24 M | $170.26 B |
| 06/04/2026 | $674.07 | $719.09 (6.68%) | $720.96 | $671.11 | 7.45 M | $182.46 B |
| 06/03/2026 | $765.68 | $747.61 (-2.36%) | $767.00 | $742.12 | 5.25 M | $189.69 B |
| 06/02/2026 | $764.85 | $768.95 (0.54%) | $778.82 | $745.38 | 4.19 M | $195.11 B |
| 06/01/2026 | $735.81 | $782.17 (6.3%) | $785.66 | $734.00 | 4.59 M | $198.46 B |
| 05/29/2026 | $677.44 | $731.00 (7.91%) | $731.49 | $674.94 | 4.82 M | $184.63 B |
| 05/28/2026 | $649.33 | $671.00 (3.34%) | $677.50 | $641.52 | 2.38 M | $169.47 B |
| 05/27/2026 | $641.01 | $645.36 (0.68%) | $660.66 | $633.09 | 3.28 M | $163.00 B |
| 05/26/2026 | $665.00 | $671.55 (0.98%) | $677.50 | $648.00 | 2.09 M | $169.61 B |
| 05/22/2026 | $650.50 | $663.46 (1.99%) | $674.84 | $649.60 | 2.78 M | $167.57 B |
| 05/21/2026 | $650.52 | $648.23 (-0.35%) | $659.55 | $642.05 | 2.65 M | $163.72 B |
| 05/20/2026 | $614.30 | $650.11 (5.83%) | $651.00 | $614.06 | 4.38 M | $164.20 B |
| 05/19/2026 | $619.98 | $616.88 (-0.5%) | $634.24 | $613.29 | 4.47 M | $155.80 B |
| 05/18/2026 | $589.50 | $618.83 (4.98%) | $621.05 | $587.37 | 4.70 M | $156.30 B |
| 05/15/2026 | $573.17 | $594.08 (3.65%) | $598.25 | $560.69 | 3.86 M | $150.04 B |
| 05/14/2026 | $559.71 | $579.95 (3.62%) | $583.78 | $555.00 | 2.82 M | $146.48 B |
| 05/13/2026 | $540.84 | $562.57 (4.02%) | $568.37 | $538.37 | 2.80 M | $142.09 B |
| 05/12/2026 | $542.00 | $546.18 (0.77%) | $552.43 | $533.00 | 3.55 M | $137.95 B |
| 05/11/2026 | $523.78 | $542.26 (3.53%) | $542.67 | $522.00 | 2.79 M | $136.96 B |
| 05/08/2026 | $499.18 | $527.77 (5.73%) | $528.92 | $492.33 | 4.04 M | $133.30 B |
| 05/07/2026 | $486.09 | $505.72 (4.04%) | $506.79 | $486.09 | 5.11 M | $127.73 B |
| 05/06/2026 | $468.40 | $468.07 (-0.07%) | $475.30 | $457.46 | 2.20 M | $118.22 B |
| 05/05/2026 | $474.39 | $476.53 (0.45%) | $480.66 | $466.00 | 2.23 M | $120.36 B |
| 05/04/2026 | $456.90 | $469.24 (2.7%) | $471.81 | $455.40 | 2.18 M | $118.51 B |
| 05/01/2026 | $454.69 | $455.64 (0.21%) | $457.97 | $445.57 | 1.52 M | $115.08 B |
| 04/30/2026 | $447.01 | $445.75 (-0.28%) | $450.01 | $432.55 | 2.44 M | $112.58 B |
| 04/29/2026 | $450.32 | $452.38 (0.46%) | $453.16 | $443.24 | 1.91 M | $114.26 B |
| 04/28/2026 | $457.63 | $454.99 (-0.58%) | $463.69 | $450.32 | 1.87 M | $114.92 B |
| 04/27/2026 | $453.55 | $454.61 (0.23%) | $457.98 | $442.62 | 2.30 M | $114.82 B |
| 04/24/2026 | $447.94 | $448.13 (0.04%) | $451.05 | $435.56 | 2.27 M | $113.18 B |
| 04/23/2026 | $453.61 | $445.39 (-1.81%) | $454.00 | $436.51 | 3.23 M | $112.49 B |
| 04/22/2026 | $455.33 | $466.68 (2.49%) | $467.95 | $452.63 | 2.89 M | $117.87 B |
| 04/21/2026 | $439.75 | $449.61 (2.24%) | $459.15 | $436.50 | 3.67 M | $113.56 B |
| 04/20/2026 | $422.54 | $433.15 (2.51%) | $433.81 | $417.02 | 2.89 M | $109.40 B |
| 04/17/2026 | $428.96 | $423.95 (-1.17%) | $431.84 | $420.36 | 2.91 M | $107.08 B |
| 04/16/2026 | $421.85 | $418.20 (-0.87%) | $425.77 | $411.09 | 2.99 M | $105.62 B |
| 04/15/2026 | $407.00 | $411.16 (1.02%) | $411.98 | $402.05 | 3.11 M | $103.85 B |
| 04/14/2026 | $404.65 | $398.49 (-1.52%) | $411.44 | $393.40 | 3.19 M | $100.65 B |
| 04/13/2026 | $380.10 | $402.24 (5.82%) | $403.06 | $378.25 | 4.17 M | $101.59 B |
| 04/10/2026 | $396.10 | $379.02 (-4.31%) | $398.05 | $364.47 | 8.94 M | $95.73 B |
| 04/09/2026 | $425.98 | $394.68 (-7.35%) | $427.02 | $390.81 | 5.42 M | $99.68 B |
| 04/08/2026 | $439.99 | $426.51 (-3.06%) | $449.90 | $423.35 | 4.73 M | $107.72 B |
| 04/07/2026 | $397.87 | $423.23 (6.37%) | $423.73 | $395.58 | 4.63 M | $106.89 B |
| 04/06/2026 | $405.00 | $398.61 (-1.58%) | $405.00 | $392.73 | 1.60 M | $100.68 B |
| 04/02/2026 | $391.18 | $399.12 (2.03%) | $400.80 | $386.75 | 1.99 M | $100.80 B |
| 04/01/2026 | $396.75 | $393.31 (-0.87%) | $396.94 | $386.37 | 2.12 M | $99.34 B |
| 03/31/2026 | $381.90 | $390.41 (2.23%) | $392.88 | $379.00 | 2.98 M | $98.60 B |
| 03/30/2026 | $379.57 | $380.06 (0.13%) | $390.49 | $376.39 | 4.38 M | $95.99 B |
| 03/27/2026 | $370.85 | $369.58 (-0.34%) | $374.46 | $361.81 | 6.03 M | $93.34 B |
| 03/26/2026 | $383.17 | $392.62 (2.47%) | $395.50 | $381.19 | 2.46 M | $99.16 B |
| 03/25/2026 | $398.98 | $385.86 (-3.29%) | $400.32 | $383.50 | 3.13 M | $97.46 B |
| 03/24/2026 | $410.41 | $392.99 (-4.24%) | $410.86 | $390.60 | 3.64 M | $99.26 B |
| 03/23/2026 | $411.06 | $413.31 (0.55%) | $417.43 | $407.00 | 3.60 M | $104.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
