5 DAY PERFORMANCE
+79.87%
1 MONTH PERFORMANCE
+126.17%
3 MONTH PERFORMANCE
+153.55%
6 MONTH PERFORMANCE
+324.58%
YEAR-TO-DATE PERFORMANCE
+270.45%
1 YEAR PERFORMANCE
+245.53%
Crowdstrike Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $246.98 | $237.65 (-3.78%) | $247.50 | $234.90 | 19.47 M | $241.74 B |
| 09/17/2026 | $236.04 | $245.70 (4.09%) | $250.32 | $233.19 | 12.34 M | $249.93 B |
| 09/16/2026 | $236.92 | $241.36 (1.87%) | $245.19 | $235.65 | 11.76 M | $245.52 B |
| 09/15/2026 | $233.00 | $242.49 (4.07%) | $243.98 | $232.11 | 17.23 M | $246.67 B |
| 09/14/2026 | $219.00 | $235.38 (7.48%) | $239.37 | $216.05 | 25.38 M | $239.43 B |
| 09/11/2026 | $208.04 | $206.74 (-0.62%) | $213.19 | $204.44 | 6.65 M | $210.30 B |
| 09/10/2026 | $205.74 | $208.86 (1.52%) | $214.68 | $204.27 | 7.41 M | $212.46 B |
| 09/09/2026 | $210.48 | $207.80 (-1.27%) | $212.77 | $207.00 | 5.88 M | $211.38 B |
| 09/08/2026 | $209.85 | $210.02 (0.08%) | $211.68 | $205.40 | 8.03 M | $213.64 B |
| 09/04/2026 | $212.50 | $213.10 (0.28%) | $218.31 | $211.32 | 8.43 M | $216.77 B |
| 09/03/2026 | $208.36 | $214.97 (3.17%) | $215.10 | $203.76 | 12.07 M | $218.67 B |
| 09/02/2026 | $214.22 | $203.42 (-5.04%) | $214.85 | $200.60 | 12.39 M | $206.92 B |
| 09/01/2026 | $228.00 | $215.07 (-5.67%) | $231.30 | $212.65 | 13.74 M | $218.77 B |
| 08/31/2026 | $221.84 | $231.00 (4.13%) | $233.88 | $221.00 | 17.82 M | $234.98 B |
| 08/28/2026 | $228.23 | $218.40 (-4.31%) | $228.69 | $210.53 | 14.73 M | $222.16 B |
| 08/27/2026 | $208.25 | $227.96 (9.46%) | $229.08 | $206.10 | 23.44 M | $231.89 B |
| 08/26/2026 | $182.75 | $189.18 (3.52%) | $191.32 | $181.24 | 13.62 M | $192.44 B |
| 08/25/2026 | $191.62 | $185.38 (-3.26%) | $194.50 | $182.35 | 8.35 M | $188.57 B |
| 08/24/2026 | $189.52 | $190.68 (0.61%) | $195.40 | $188.43 | 7.25 M | $193.96 B |
| 08/21/2026 | $190.94 | $191.95 (0.53%) | $192.85 | $187.01 | 8.20 M | $194.82 B |
| 08/20/2026 | $197.29 | $190.34 (-3.52%) | $200.74 | $189.93 | 8.90 M | $193.18 B |
| 08/19/2026 | $213.38 | $201.63 (-5.51%) | $213.98 | $197.25 | 10.75 M | $204.64 B |
| 08/18/2026 | $213.00 | $212.92 (-0.04%) | $216.06 | $209.07 | 6.89 M | $216.10 B |
| 08/17/2026 | $216.53 | $213.90 (-1.21%) | $219.18 | $213.01 | 6.41 M | $217.09 B |
| 08/14/2026 | $226.64 | $216.95 (-4.28%) | $227.50 | $216.47 | 6.75 M | $220.19 B |
| 08/13/2026 | $224.98 | $225.53 (0.24%) | $226.69 | $220.23 | 5.82 M | $228.90 B |
| 08/12/2026 | $219.93 | $221.78 (0.84%) | $224.95 | $217.89 | 6.92 M | $225.09 B |
| 08/11/2026 | $224.00 | $221.90 (-0.94%) | $225.52 | $219.24 | 6.34 M | $225.21 B |
| 08/10/2026 | $215.31 | $225.16 (4.57%) | $226.90 | $214.55 | 8.18 M | $228.52 B |
| 08/07/2026 | $213.83 | $214.42 (0.28%) | $216.58 | $208.20 | 5.88 M | $217.62 B |
| 08/06/2026 | $203.00 | $207.39 (2.16%) | $207.63 | $201.75 | 6.91 M | $210.49 B |
| 08/05/2026 | $213.55 | $209.86 (-1.73%) | $219.35 | $209.56 | 7.32 M | $212.99 B |
| 08/04/2026 | $205.80 | $211.22 (2.63%) | $212.64 | $203.50 | 8.35 M | $214.37 B |
| 08/03/2026 | $194.04 | $202.54 (4.38%) | $203.17 | $192.60 | 10.30 M | $205.56 B |
| 07/31/2026 | $187.22 | $190.86 (1.94%) | $191.65 | $184.16 | 7.89 M | $193.71 B |
| 07/30/2026 | $180.58 | $185.22 (2.57%) | $185.46 | $177.75 | 8.96 M | $187.98 B |
| 07/29/2026 | $182.63 | $179.38 (-1.78%) | $186.39 | $176.46 | 7.15 M | $182.06 B |
| 07/28/2026 | $181.33 | $181.80 (0.26%) | $184.67 | $174.14 | 8.48 M | $184.51 B |
| 07/27/2026 | $187.91 | $180.11 (-4.15%) | $188.50 | $179.50 | 6.59 M | $182.80 B |
| 07/24/2026 | $185.00 | $183.28 (-0.93%) | $185.84 | $181.83 | 5.78 M | $186.02 B |
| 07/23/2026 | $189.51 | $183.42 (-3.21%) | $190.21 | $181.78 | 6.59 M | $186.16 B |
| 07/22/2026 | $192.56 | $188.42 (-2.15%) | $193.49 | $185.05 | 9.08 M | $191.23 B |
| 07/21/2026 | $199.81 | $191.15 (-4.33%) | $200.00 | $189.68 | 9.88 M | $194.00 B |
| 07/20/2026 | $203.08 | $198.49 (-2.26%) | $208.25 | $197.82 | 7.38 M | $201.45 B |
| 07/17/2026 | $200.40 | $203.08 (1.34%) | $209.50 | $199.52 | 9.10 M | $206.11 B |
| 07/16/2026 | $207.17 | $203.76 (-1.65%) | $207.69 | $200.07 | 8.03 M | $206.80 B |
| 07/15/2026 | $212.38 | $206.77 (-2.64%) | $217.50 | $205.10 | 12.00 M | $209.86 B |
| 07/14/2026 | $191.00 | $210.73 (10.33%) | $211.00 | $189.46 | 12.14 M | $213.88 B |
| 07/13/2026 | $186.86 | $187.91 (0.56%) | $189.25 | $181.00 | 6.48 M | $190.72 B |
| 07/10/2026 | $196.60 | $187.18 (-4.79%) | $198.00 | $186.48 | 9.27 M | $189.97 B |
| 07/09/2026 | $188.31 | $198.40 (5.36%) | $198.75 | $187.00 | 6.28 M | $201.36 B |
| 07/08/2026 | $193.51 | $191.12 (-1.24%) | $195.66 | $185.30 | 7.98 M | $193.97 B |
| 07/07/2026 | $200.69 | $194.62 (-3.02%) | $201.37 | $192.22 | 9.55 M | $197.53 B |
| 07/06/2026 | $189.51 | $199.38 (5.21%) | $209.50 | $188.55 | 10.19 M | $202.36 B |
| 07/02/2026 | $191.26 | $193.98 (1.42%) | $199.53 | $190.61 | 10.43 M | $196.88 B |
| 07/01/2026 | $193.75 | $193.19 (-0.29%) | $196.50 | $191.25 | 9.79 M | $196.07 B |
| 06/30/2026 | $184.13 | $190.79 (3.62%) | $191.33 | $183.00 | 14.75 M | $193.64 B |
| 06/29/2026 | $177.38 | $185.73 (4.71%) | $189.00 | $176.03 | 19.76 M | $188.50 B |
| 06/26/2026 | $171.55 | $175.27 (2.17%) | $176.21 | $168.40 | 13.33 M | $177.89 B |
| 06/25/2026 | $170.10 | $169.66 (-0.26%) | $173.19 | $167.50 | 12.04 M | $172.19 B |
| 06/24/2026 | $170.12 | $168.26 (-1.09%) | $171.79 | $167.25 | 7.02 M | $170.77 B |
| 06/23/2026 | $167.25 | $170.23 (1.78%) | $172.73 | $165.50 | 9.49 M | $172.77 B |
| 06/22/2026 | $171.27 | $168.86 (-1.41%) | $178.05 | $168.30 | 13.74 M | $171.38 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.
