5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-9.25%
3 MONTH PERFORMANCE
+17.30%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
+43.17%
1 YEAR PERFORMANCE
+33.98%
CrowdStrike Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $516.14 | $512.03 (-0.8%) | $526.89 | $508.32 | 2.63 M | $128.69 B |
| 12/04/2025 | $523.91 | $513.12 (-2.06%) | $525.27 | $510.26 | 2.48 M | $128.96 B |
| 12/03/2025 | $497.99 | $524.17 (5.26%) | $525.00 | $486.30 | 5.58 M | $131.74 B |
| 12/02/2025 | $513.47 | $516.55 (0.6%) | $521.00 | $507.00 | 5.06 M | $129.82 B |
| 12/01/2025 | $503.22 | $504.13 (0.18%) | $506.74 | $495.01 | 2.06 M | $126.70 B |
| 11/28/2025 | $505.37 | $509.16 (0.75%) | $510.69 | $501.94 | 1.02 M | $127.24 B |
| 11/26/2025 | $513.00 | $501.54 (-2.23%) | $515.00 | $497.00 | 2.21 M | $125.34 B |
| 11/25/2025 | $503.70 | $512.34 (1.72%) | $513.71 | $493.01 | 1.65 M | $128.04 B |
| 11/24/2025 | $498.16 | $506.82 (1.74%) | $509.19 | $494.03 | 2.65 M | $126.66 B |
| 11/21/2025 | $497.91 | $490.67 (-1.45%) | $501.00 | $477.55 | 3.06 M | $122.62 B |
| 11/20/2025 | $532.56 | $501.31 (-5.87%) | $539.32 | $500.13 | 2.48 M | $125.28 B |
| 11/19/2025 | $513.37 | $520.59 (1.41%) | $525.98 | $509.29 | 1.52 M | $130.10 B |
| 11/18/2025 | $524.82 | $513.67 (-2.12%) | $531.33 | $513.00 | 2.57 M | $128.37 B |
| 11/17/2025 | $537.00 | $529.78 (-1.34%) | $540.67 | $526.58 | 1.40 M | $132.40 B |
| 11/14/2025 | $522.47 | $537.55 (2.89%) | $544.04 | $509.05 | 1.94 M | $134.34 B |
| 11/13/2025 | $540.99 | $529.78 (-2.07%) | $543.85 | $526.14 | 2.41 M | $132.40 B |
| 11/12/2025 | $561.10 | $545.86 (-2.72%) | $566.90 | $545.00 | 1.99 M | $136.42 B |
| 11/11/2025 | $555.22 | $556.73 (0.27%) | $558.50 | $551.21 | 1.36 M | $139.13 B |
| 11/10/2025 | $547.82 | $557.53 (1.77%) | $558.98 | $544.25 | 2.16 M | $139.33 B |
| 11/07/2025 | $526.66 | $539.81 (2.5%) | $542.26 | $519.10 | 2.43 M | $134.90 B |
| 11/06/2025 | $526.68 | $532.52 (1.11%) | $540.00 | $517.10 | 3.10 M | $133.08 B |
| 11/05/2025 | $531.88 | $534.14 (0.42%) | $535.19 | $526.00 | 1.65 M | $133.49 B |
| 11/04/2025 | $539.79 | $533.92 (-1.09%) | $549.48 | $531.10 | 2.51 M | $133.43 B |
| 11/03/2025 | $549.32 | $551.92 (0.47%) | $555.81 | $545.10 | 1.91 M | $137.93 B |
| 10/31/2025 | $542.41 | $543.01 (0.11%) | $549.50 | $537.30 | 1.87 M | $135.70 B |
| 10/30/2025 | $543.11 | $538.68 (-0.82%) | $549.98 | $534.11 | 1.95 M | $134.62 B |
| 10/29/2025 | $541.00 | $545.50 (0.83%) | $549.00 | $533.30 | 1.78 M | $136.33 B |
| 10/28/2025 | $536.81 | $546.94 (1.89%) | $553.64 | $535.98 | 3.37 M | $136.69 B |
| 10/27/2025 | $532.54 | $529.70 (-0.53%) | $534.34 | $525.24 | 1.93 M | $132.38 B |
| 10/24/2025 | $528.80 | $527.32 (-0.28%) | $535.52 | $521.87 | 2.55 M | $131.78 B |
| 10/23/2025 | $499.98 | $521.98 (4.4%) | $522.43 | $499.98 | 3.15 M | $130.45 B |
| 10/22/2025 | $502.68 | $500.11 (-0.51%) | $505.36 | $491.67 | 1.68 M | $124.98 B |
| 10/21/2025 | $501.24 | $503.95 (0.54%) | $507.60 | $498.35 | 1.44 M | $125.94 B |
| 10/20/2025 | $486.53 | $503.61 (3.51%) | $504.45 | $486.45 | 2.82 M | $125.86 B |
| 10/17/2025 | $478.02 | $484.65 (1.39%) | $486.00 | $475.42 | 1.93 M | $121.12 B |
| 10/16/2025 | $489.73 | $482.23 (-1.53%) | $498.31 | $475.39 | 2.17 M | $120.51 B |
| 10/15/2025 | $494.00 | $489.02 (-1.01%) | $495.50 | $484.78 | 1.73 M | $122.21 B |
| 10/14/2025 | $500.10 | $488.94 (-2.23%) | $500.54 | $487.59 | 2.77 M | $122.19 B |
| 10/13/2025 | $501.15 | $508.61 (1.49%) | $511.18 | $497.50 | 2.34 M | $127.11 B |
| 10/10/2025 | $509.00 | $493.66 (-3.01%) | $517.41 | $493.29 | 3.14 M | $123.37 B |
| 10/09/2025 | $509.95 | $509.13 (-0.16%) | $511.46 | $501.90 | 2.20 M | $127.24 B |
| 10/08/2025 | $491.77 | $509.95 (3.7%) | $510.00 | $490.33 | 3.62 M | $127.44 B |
| 10/07/2025 | $497.00 | $484.62 (-2.49%) | $497.86 | $476.52 | 2.86 M | $121.11 B |
| 10/06/2025 | $495.51 | $495.95 (0.09%) | $503.50 | $494.38 | 1.95 M | $123.94 B |
| 10/03/2025 | $499.84 | $489.88 (-1.99%) | $501.87 | $486.30 | 1.98 M | $122.43 B |
| 10/02/2025 | $501.23 | $496.80 (-0.88%) | $502.27 | $492.35 | 2.59 M | $124.15 B |
| 10/01/2025 | $487.75 | $499.96 (2.5%) | $500.84 | $485.36 | 2.51 M | $124.94 B |
| 09/30/2025 | $486.42 | $490.38 (0.81%) | $490.88 | $479.25 | 2.29 M | $122.55 B |
| 09/29/2025 | $486.42 | $488.45 (0.42%) | $490.50 | $482.65 | 2.20 M | $122.07 B |
| 09/26/2025 | $472.10 | $481.42 (1.97%) | $483.70 | $470.29 | 2.36 M | $120.31 B |
| 09/25/2025 | $476.90 | $473.09 (-0.8%) | $481.55 | $469.00 | 2.71 M | $118.23 B |
| 09/24/2025 | $482.39 | $476.33 (-1.26%) | $486.96 | $474.48 | 2.22 M | $119.04 B |
| 09/23/2025 | $493.14 | $484.10 (-1.83%) | $495.06 | $481.10 | 2.73 M | $120.98 B |
| 09/22/2025 | $496.00 | $493.14 (-0.58%) | $500.30 | $486.33 | 3.88 M | $123.24 B |
| 09/19/2025 | $499.00 | $502.55 (0.71%) | $507.20 | $495.81 | 7.09 M | $125.59 B |
| 09/18/2025 | $468.93 | $502.63 (7.19%) | $504.22 | $462.12 | 10.12 M | $125.61 B |
| 09/17/2025 | $445.00 | $445.50 (0.11%) | $454.00 | $434.34 | 3.87 M | $111.33 B |
| 09/16/2025 | $444.80 | $444.98 (0.04%) | $448.32 | $434.80 | 2.91 M | $111.20 B |
| 09/15/2025 | $441.58 | $444.77 (0.72%) | $448.87 | $436.75 | 2.88 M | $111.15 B |
| 09/12/2025 | $435.39 | $436.10 (0.16%) | $443.00 | $435.00 | 2.76 M | $108.99 B |
| 09/11/2025 | $428.25 | $433.38 (1.2%) | $438.26 | $427.10 | 2.41 M | $108.31 B |
| 09/10/2025 | $427.57 | $424.87 (-0.63%) | $433.81 | $422.17 | 2.28 M | $106.18 B |
| 09/09/2025 | $428.17 | $423.51 (-1.09%) | $431.01 | $420.63 | 2.13 M | $105.84 B |
| 09/08/2025 | $419.00 | $428.06 (2.16%) | $428.85 | $416.42 | 2.55 M | $106.98 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.
