5 DAY PERFORMANCE
-4.72%
1 MONTH PERFORMANCE
+8.91%
3 MONTH PERFORMANCE
+9.77%
6 MONTH PERFORMANCE
-18.48%
YEAR-TO-DATE PERFORMANCE
-7.39%
1 YEAR PERFORMANCE
-2.05%
Crowdstrike Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $467.18 | $467.24 (0.01%) | $470.89 | $457.46 | 1.08 M | $117.65 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 |
| 03/20/2026 | $423.68 | $409.00 (-3.46%) | $424.31 | $403.61 | 9.11 M | $103.30 B |
| 03/19/2026 | $439.00 | $428.18 (-2.46%) | $440.71 | $423.38 | 2.36 M | $108.14 B |
| 03/18/2026 | $428.77 | $435.81 (1.64%) | $442.43 | $427.99 | 2.80 M | $110.07 B |
| 03/17/2026 | $424.09 | $433.20 (2.15%) | $439.01 | $419.60 | 2.93 M | $109.41 B |
| 03/16/2026 | $442.99 | $423.84 (-4.32%) | $443.52 | $423.77 | 3.67 M | $107.05 B |
| 03/13/2026 | $443.99 | $441.78 (-0.5%) | $450.64 | $434.58 | 2.23 M | $111.58 B |
| 03/12/2026 | $441.00 | $441.54 (0.12%) | $450.03 | $438.33 | 2.36 M | $111.52 B |
| 03/11/2026 | $442.51 | $442.03 (-0.11%) | $452.00 | $436.22 | 2.91 M | $111.64 B |
| 03/10/2026 | $445.00 | $436.33 (-1.95%) | $447.95 | $428.55 | 3.32 M | $110.20 B |
| 03/09/2026 | $425.58 | $434.13 (2.01%) | $438.28 | $425.52 | 3.85 M | $109.65 B |
| 03/06/2026 | $425.96 | $428.99 (0.71%) | $433.71 | $420.23 | 4.60 M | $108.35 B |
| 03/05/2026 | $407.30 | $426.16 (4.63%) | $429.69 | $407.00 | 5.95 M | $107.63 B |
| 03/04/2026 | $386.19 | $407.68 (5.56%) | $408.41 | $380.11 | 8.35 M | $102.97 B |
| 03/03/2026 | $369.50 | $391.42 (5.93%) | $394.92 | $367.99 | 7.71 M | $98.86 B |
| 03/02/2026 | $375.90 | $384.86 (2.38%) | $387.15 | $373.09 | 3.77 M | $97.20 B |
| 02/27/2026 | $369.06 | $371.98 (0.79%) | $373.50 | $359.29 | 5.13 M | $93.95 B |
| 02/26/2026 | $367.25 | $381.10 (3.77%) | $385.09 | $364.66 | 6.20 M | $95.78 B |
| 02/25/2026 | $349.57 | $363.31 (3.93%) | $365.98 | $346.50 | 5.70 M | $91.31 B |
| 02/24/2026 | $349.10 | $350.25 (0.33%) | $360.90 | $345.05 | 7.14 M | $88.03 B |
| 02/23/2026 | $384.96 | $350.33 (-9%) | $385.11 | $342.72 | 15.08 M | $88.05 B |
| 02/20/2026 | $419.28 | $388.60 (-7.32%) | $431.88 | $387.11 | 8.36 M | $97.67 B |
| 02/19/2026 | $417.62 | $422.14 (1.08%) | $424.00 | $409.97 | 2.00 M | $106.09 B |
| 02/18/2026 | $409.75 | $415.76 (1.47%) | $421.76 | $402.00 | 2.75 M | $104.49 B |
| 02/17/2026 | $423.59 | $414.29 (-2.2%) | $425.88 | $400.02 | 4.43 M | $104.12 B |
| 02/13/2026 | $416.91 | $429.64 (3.05%) | $432.85 | $412.58 | 3.54 M | $107.98 B |
| 02/12/2026 | $418.90 | $411.54 (-1.76%) | $420.67 | $402.29 | 3.50 M | $103.43 B |
| 02/11/2026 | $413.70 | $415.81 (0.51%) | $416.59 | $404.40 | 2.47 M | $104.50 B |
| 02/10/2026 | $401.21 | $413.39 (3.04%) | $418.88 | $400.78 | 3.12 M | $103.90 B |
| 02/09/2026 | $396.19 | $408.04 (2.99%) | $410.75 | $386.25 | 2.83 M | $102.55 B |
| 02/06/2026 | $384.94 | $395.50 (2.74%) | $396.99 | $378.37 | 4.94 M | $99.40 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.
