5 DAY PERFORMANCE
+73.35%
1 MONTH PERFORMANCE
+59.21%
3 MONTH PERFORMANCE
+106.87%
6 MONTH PERFORMANCE
+264.42%
YEAR-TO-DATE PERFORMANCE
+270.45%
1 YEAR PERFORMANCE
+225.09%
Crowdstrike Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $231.66 | $218.41 (-5.72%) | $231.67 | $213.22 | 9.77 M | |
| 11/04/2026 | $242.80 | $241.00 (-0.74%) | $252.85 | $237.21 | 8.91 M | $245.15 B |
| 11/03/2026 | $244.18 | $244.68 (0.2%) | $251.27 | $241.69 | 6.36 M | $248.89 B |
| 11/02/2026 | $253.00 | $241.81 (-4.42%) | $253.61 | $240.17 | 9.28 M | $245.98 B |
| 10/30/2026 | $261.06 | $250.43 (-4.07%) | $264.90 | $245.15 | 12.50 M | $254.74 B |
| 10/29/2026 | $254.34 | $261.15 (2.68%) | $268.60 | $250.10 | 9.41 M | $265.65 B |
| 10/28/2026 | $270.46 | $266.66 (-1.41%) | $272.29 | $263.73 | 7.56 M | $271.25 B |
| 10/27/2026 | $260.34 | $268.02 (2.95%) | $271.06 | $260.25 | 7.31 M | $272.64 B |
| 10/26/2026 | $259.06 | $261.83 (1.07%) | $264.39 | $254.06 | 8.47 M | $266.34 B |
| 10/23/2026 | $239.29 | $257.57 (7.64%) | $257.91 | $234.79 | 13.40 M | $262.01 B |
| 10/22/2026 | $242.60 | $237.94 (-1.92%) | $246.36 | $235.17 | 10.11 M | $242.04 B |
| 10/21/2026 | $230.89 | $239.34 (3.66%) | $242.90 | $228.70 | 9.40 M | $243.46 B |
| 10/20/2026 | $226.26 | $227.37 (0.49%) | $229.24 | $221.36 | 8.03 M | $231.29 B |
| 10/19/2026 | $234.18 | $228.10 (-2.6%) | $234.26 | $223.95 | 8.33 M | $232.03 B |
| 10/16/2026 | $246.98 | $227.39 (-7.93%) | $248.00 | $224.60 | 13.86 M | $231.31 B |
| 10/15/2026 | $243.11 | $244.57 (0.6%) | $246.88 | $239.82 | 10.79 M | $248.78 B |
| 10/14/2026 | $253.74 | $249.29 (-1.75%) | $256.07 | $248.03 | 9.21 M | $253.58 B |
| 10/13/2026 | $260.65 | $261.21 (0.21%) | $268.08 | $259.30 | 6.37 M | $265.71 B |
| 10/12/2026 | $276.38 | $263.01 (-4.84%) | $276.39 | $261.23 | 7.17 M | $267.54 B |
| 10/09/2026 | $267.50 | $275.04 (2.82%) | $275.12 | $262.40 | 7.07 M | $279.78 B |
| 10/08/2026 | $264.62 | $263.01 (-0.61%) | $272.50 | $261.62 | 9.39 M | $267.54 B |
| 10/07/2026 | $276.80 | $265.44 (-4.1%) | $276.90 | $264.50 | 8.81 M | $270.01 B |
| 10/06/2026 | $278.00 | $278.86 (0.31%) | $286.99 | $276.00 | 7.94 M | $283.66 B |
| 10/05/2026 | $271.25 | $272.67 (0.52%) | $274.23 | $268.33 | 4.84 M | $277.37 B |
| 10/02/2026 | $269.50 | $270.04 (0.2%) | $273.54 | $267.67 | 5.86 M | $274.69 B |
| 10/01/2026 | $263.62 | $266.09 (0.94%) | $269.30 | $259.30 | 6.95 M | $270.67 B |
| 09/30/2026 | $264.27 | $264.75 (0.18%) | $268.95 | $261.58 | 8.82 M | $269.31 B |
| 09/29/2026 | $257.19 | $262.74 (2.16%) | $267.69 | $255.76 | 7.08 M | $267.27 B |
| 09/28/2026 | $248.91 | $259.25 (4.15%) | $260.68 | $246.51 | 8.96 M | $263.72 B |
| 09/25/2026 | $259.53 | $252.13 (-2.85%) | $259.86 | $251.54 | 7.64 M | $256.47 B |
| 09/24/2026 | $261.77 | $259.67 (-0.8%) | $263.87 | $258.53 | 8.40 M | $264.14 B |
| 09/23/2026 | $251.99 | $262.49 (4.17%) | $263.19 | $248.51 | 13.23 M | $267.01 B |
| 09/22/2026 | $248.21 | $250.06 (0.75%) | $250.80 | $244.70 | 8.93 M | $254.37 B |
| 09/21/2026 | $231.62 | $249.35 (7.65%) | $250.31 | $230.85 | 13.37 M | $253.65 B |
| 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 |
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.
