5 DAY PERFORMANCE
+9.85%
1 MONTH PERFORMANCE
-15.71%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+42.50%
YEAR-TO-DATE PERFORMANCE
+7.07%
1 YEAR PERFORMANCE
+11.26%
CrowdStrike Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $343.59 | $346.76 (0.92%) | $347.73 | $336.76 | 5.10 M | $85.04 B |
| 03/11/2025 | $310.41 | $329.75 (6.23%) | $339.00 | $308.00 | 8.35 M | $81.43 B |
| 03/10/2025 | $322.65 | $308.86 (-4.27%) | $323.95 | $303.79 | 7.00 M | $76.27 B |
| 03/07/2025 | $344.56 | $333.50 (-3.21%) | $347.73 | $318.04 | 6.87 M | $82.35 B |
| 03/06/2025 | $356.58 | $347.73 (-2.48%) | $371.72 | $345.82 | 5.61 M | $85.87 B |
| 03/05/2025 | $361.68 | $365.44 (1.04%) | $367.32 | $343.00 | 15.96 M | $90.24 B |
| 03/04/2025 | $376.98 | $390.16 (3.5%) | $396.16 | $370.58 | 8.05 M | $96.34 B |
| 03/03/2025 | $399.00 | $382.73 (-4.08%) | $404.60 | $378.34 | 5.07 M | $94.51 B |
| 02/28/2025 | $379.00 | $389.66 (2.81%) | $390.52 | $377.38 | 3.77 M | $95.68 B |
| 02/27/2025 | $401.64 | $380.24 (-5.33%) | $406.53 | $380.00 | 3.22 M | $93.36 B |
| 02/26/2025 | $384.69 | $394.56 (2.57%) | $401.70 | $381.75 | 3.43 M | $96.88 B |
| 02/25/2025 | $387.27 | $379.75 (-1.94%) | $389.00 | $369.31 | 4.50 M | $93.24 B |
| 02/24/2025 | $405.49 | $391.72 (-3.4%) | $405.90 | $382.34 | 5.38 M | $96.18 B |
| 02/21/2025 | $428.86 | $406.68 (-5.17%) | $433.23 | $404.54 | 5.60 M | $99.85 B |
| 02/20/2025 | $441.92 | $436.14 (-1.31%) | $442.73 | $418.31 | 4.77 M | $107.09 B |
| 02/19/2025 | $455.36 | $450.14 (-1.15%) | $455.59 | $444.58 | 2.42 M | $110.53 B |
| 02/18/2025 | $451.67 | $455.36 (0.82%) | $455.44 | $445.27 | 2.75 M | $111.81 B |
| 02/14/2025 | $449.47 | $451.74 (0.51%) | $453.46 | $442.87 | 2.85 M | $110.92 B |
| 02/13/2025 | $435.00 | $453.77 (4.31%) | $454.13 | $432.20 | 3.68 M | $111.42 B |
| 02/12/2025 | $425.20 | $434.63 (2.22%) | $437.60 | $424.21 | 2.01 M | $106.72 B |
| 02/11/2025 | $426.65 | $431.64 (1.17%) | $434.78 | $424.08 | 2.32 M | $105.98 B |
| 02/10/2025 | $424.78 | $428.92 (0.97%) | $431.90 | $424.49 | 2.26 M | $105.32 B |
| 02/07/2025 | $424.00 | $421.59 (-0.57%) | $431.33 | $419.32 | 3.50 M | $103.52 B |
| 02/06/2025 | $415.50 | $420.51 (1.21%) | $421.63 | $413.72 | 2.41 M | $103.25 B |
| 02/05/2025 | $408.00 | $417.22 (2.26%) | $419.39 | $405.02 | 3.11 M | $102.44 B |
| 02/04/2025 | $396.52 | $407.52 (2.77%) | $408.44 | $396.00 | 2.87 M | $100.06 B |
| 02/03/2025 | $386.95 | $397.57 (2.74%) | $399.94 | $384.24 | 3.56 M | $97.62 B |
| 01/31/2025 | $398.40 | $398.07 (-0.08%) | $408.10 | $397.35 | 3.13 M | $97.74 B |
| 01/30/2025 | $399.73 | $396.87 (-0.72%) | $403.08 | $390.85 | 2.79 M | $97.45 B |
| 01/29/2025 | $404.35 | $397.07 (-1.8%) | $404.35 | $390.22 | 4.28 M | $97.49 B |
| 01/28/2025 | $372.67 | $408.68 (9.66%) | $411.30 | $372.57 | 8.25 M | $100.35 B |
| 01/27/2025 | $366.50 | $373.75 (1.98%) | $382.45 | $359.66 | 3.78 M | $91.77 B |
| 01/24/2025 | $378.30 | $374.92 (-0.89%) | $384.30 | $373.67 | 2.28 M | $92.06 B |
| 01/23/2025 | $376.81 | $377.70 (0.24%) | $377.95 | $371.84 | 2.38 M | $92.74 B |
| 01/22/2025 | $368.76 | $377.98 (2.5%) | $381.49 | $363.00 | 3.61 M | $92.81 B |
| 01/21/2025 | $360.87 | $366.41 (1.54%) | $370.00 | $358.30 | 2.69 M | $89.97 B |
| 01/17/2025 | $370.14 | $357.00 (-3.55%) | $370.95 | $349.55 | 5.01 M | $87.66 B |
| 01/16/2025 | $366.26 | $363.38 (-0.79%) | $369.02 | $360.66 | 2.44 M | $89.22 B |
| 01/15/2025 | $355.00 | $362.02 (1.98%) | $365.27 | $352.96 | 2.88 M | $88.89 B |
| 01/14/2025 | $345.00 | $348.04 (0.88%) | $351.97 | $343.25 | 2.54 M | $85.46 B |
| 01/13/2025 | $342.87 | $341.46 (-0.41%) | $345.17 | $335.55 | 3.34 M | $83.84 B |
| 01/10/2025 | $354.91 | $348.84 (-1.71%) | $354.91 | $343.99 | 2.83 M | $85.65 B |
| 01/08/2025 | $356.19 | $358.72 (0.71%) | $365.07 | $351.31 | 2.55 M | $88.08 B |
| 01/07/2025 | $366.06 | $359.93 (-1.67%) | $370.37 | $354.13 | 2.65 M | $88.38 B |
| 01/06/2025 | $362.50 | $366.36 (1.06%) | $368.39 | $356.03 | 2.90 M | $89.95 B |
| 01/03/2025 | $349.23 | $359.02 (2.8%) | $359.69 | $348.00 | 2.66 M | $88.15 B |
| 01/02/2025 | $346.52 | $347.34 (0.24%) | $350.50 | $341.04 | 2.72 M | $85.28 B |
| 12/31/2024 | $351.86 | $342.16 (-2.76%) | $351.86 | $339.72 | 2.24 M | $84.01 B |
| 12/30/2024 | $347.61 | $349.31 (0.49%) | $352.88 | $344.34 | 2.47 M | $85.77 B |
| 12/27/2024 | $361.15 | $354.99 (-1.71%) | $361.92 | $349.85 | 3.35 M | $87.16 B |
| 12/26/2024 | $365.75 | $365.08 (-0.18%) | $366.64 | $361.94 | 1.23 M | $89.64 B |
| 12/24/2024 | $361.07 | $365.79 (1.31%) | $366.00 | $359.26 | 1.29 M | $89.81 B |
| 12/23/2024 | $358.49 | $361.50 (0.84%) | $365.73 | $354.23 | 2.75 M | $88.76 B |
| 12/20/2024 | $347.00 | $362.29 (4.41%) | $365.44 | $345.05 | 5.22 M | $88.96 B |
| 12/19/2024 | $364.93 | $351.03 (-3.81%) | $365.00 | $349.75 | 4.38 M | $86.19 B |
| 12/18/2024 | $376.42 | $349.18 (-7.24%) | $379.18 | $345.47 | 4.82 M | $85.74 B |
| 12/17/2024 | $386.75 | $376.42 (-2.67%) | $388.00 | $373.24 | 3.89 M | $92.42 B |
| 12/16/2024 | $368.76 | $388.20 (5.27%) | $389.00 | $364.89 | 5.18 M | $95.32 B |
| 12/13/2024 | $366.00 | $368.02 (0.55%) | $370.29 | $361.52 | 3.12 M | $90.36 B |
| 12/12/2024 | $360.47 | $365.50 (1.4%) | $365.84 | $357.55 | 2.19 M | $89.74 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.
