CrowdStrike Holdings, Inc. (CRWD) Charts

$479.63

$1 (-0.21%)
Last update: 06/16/25, 02:14:25 PM EST
Day's range
$477.28
Day's range
$487.46

5 DAY PERFORMANCE

+0.51%

1 MONTH PERFORMANCE

+9.14%

3 MONTH PERFORMANCE

+35.52%

6 MONTH PERFORMANCE

+23.49%

YEAR-TO-DATE PERFORMANCE

+40.11%

1 YEAR PERFORMANCE

+24.38%

CrowdStrike Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $481.84 $479.33 (-0.52%) $487.33 $477.28 1.62 M $120.29 B
06/13/2025 $475.00 $480.62 (1.18%) $485.49 $473.06 2.61 M $119.40 B
06/12/2025 $474.02 $481.73 (1.63%) $488.74 $473.00 3.52 M $119.68 B
06/11/2025 $466.02 $476.98 (2.35%) $479.94 $465.55 2.76 M $118.50 B
06/10/2025 $465.49 $467.65 (0.46%) $470.01 $457.23 2.47 M $116.18 B
06/09/2025 $470.31 $464.39 (-1.26%) $471.77 $458.13 2.72 M $115.37 B
06/06/2025 $463.12 $468.41 (1.14%) $478.47 $463.12 4.34 M $116.37 B
06/05/2025 $462.33 $462.94 (0.13%) $468.60 $452.71 6.19 M $115.01 B
06/04/2025 $454.75 $460.56 (1.28%) $470.95 $445.26 15.45 M $114.42 B
06/03/2025 $480.77 $488.76 (1.66%) $491.20 $477.45 7.63 M $121.42 B
06/02/2025 $471.00 $479.17 (1.73%) $479.97 $465.53 3.48 M $119.04 B
05/30/2025 $462.03 $471.37 (2.02%) $473.12 $456.77 4.49 M $117.10 B
05/29/2025 $472.00 $458.81 (-2.79%) $472.49 $453.43 3.33 M $113.98 B
05/28/2025 $472.99 $468.83 (-0.88%) $473.41 $465.98 2.89 M $116.47 B
05/27/2025 $464.00 $472.22 (1.77%) $474.23 $459.60 4.00 M $117.31 B
05/23/2025 $438.50 $455.59 (3.9%) $459.93 $437.40 4.49 M $113.18 B
05/22/2025 $430.72 $444.07 (3.1%) $448.88 $430.00 2.59 M $110.32 B
05/21/2025 $436.80 $434.74 (-0.47%) $450.67 $432.06 4.32 M $108.00 B
05/20/2025 $441.89 $442.25 (0.08%) $443.01 $436.70 2.13 M $109.87 B
05/19/2025 $432.43 $444.35 (2.76%) $445.50 $431.69 2.02 M $110.39 B
05/16/2025 $435.87 $439.26 (0.78%) $440.89 $431.82 2.13 M $109.13 B
05/15/2025 $423.59 $431.84 (1.95%) $433.86 $422.09 2.53 M $107.28 B
05/14/2025 $442.50 $435.94 (-1.48%) $445.47 $431.26 2.85 M $108.30 B
05/13/2025 $428.21 $440.20 (2.8%) $448.00 $427.00 3.73 M $109.36 B
05/12/2025 $419.69 $429.44 (2.32%) $429.47 $415.10 3.28 M $106.69 B
05/09/2025 $418.95 $410.57 (-2%) $420.00 $404.63 4.69 M $102.00 B
05/08/2025 $427.49 $428.63 (0.27%) $432.91 $424.72 3.62 M $106.49 B
05/07/2025 $425.42 $422.52 (-0.68%) $429.84 $417.06 6.68 M $104.97 B
05/06/2025 $432.20 $443.21 (2.55%) $447.50 $430.57 3.43 M $110.11 B
05/05/2025 $436.00 $443.47 (1.71%) $451.15 $435.40 3.28 M $110.17 B
05/02/2025 $438.18 $440.58 (0.55%) $443.70 $434.40 2.71 M $109.45 B
05/01/2025 $431.51 $431.88 (0.09%) $439.63 $427.75 3.08 M $107.29 B
04/30/2025 $419.01 $428.87 (2.35%) $429.55 $414.41 3.19 M $106.55 B
04/29/2025 $424.49 $430.99 (1.53%) $432.37 $423.08 2.41 M $107.07 B
04/28/2025 $424.84 $423.08 (-0.41%) $428.00 $415.33 2.80 M $105.11 B
04/25/2025 $414.69 $424.88 (2.46%) $425.74 $412.60 3.34 M $105.55 B
04/24/2025 $386.00 $414.05 (7.27%) $414.85 $386.00 4.62 M $102.86 B
04/23/2025 $382.50 $385.75 (0.85%) $396.31 $382.50 3.58 M $95.83 B
04/22/2025 $368.84 $368.45 (-0.11%) $374.71 $362.90 2.58 M $91.53 B
04/21/2025 $363.80 $362.69 (-0.31%) $372.09 $355.66 2.90 M $90.10 B
04/17/2025 $383.80 $375.62 (-2.13%) $384.94 $373.10 2.10 M $93.32 B
04/16/2025 $386.11 $379.84 (-1.62%) $395.35 $373.48 4.19 M $94.36 B
04/15/2025 $383.40 $392.80 (2.45%) $400.02 $379.67 5.20 M $97.58 B
04/14/2025 $386.96 $378.66 (-2.14%) $389.25 $372.82 3.05 M $94.07 B
04/11/2025 $366.98 $377.90 (2.98%) $378.79 $360.65 3.38 M $93.88 B
04/10/2025 $369.00 $368.61 (-0.11%) $375.99 $354.20 4.55 M $91.57 B
04/09/2025 $324.60 $378.01 (16.45%) $382.65 $324.49 7.66 M $93.91 B
04/08/2025 $342.71 $325.04 (-5.16%) $351.06 $318.38 5.30 M $80.75 B
04/07/2025 $300.06 $324.36 (8.1%) $341.77 $298.00 6.30 M $80.58 B
04/04/2025 $328.02 $321.63 (-1.95%) $334.05 $310.31 7.03 M $79.90 B
04/03/2025 $350.94 $347.39 (-1.01%) $360.91 $341.81 4.30 M $86.30 B
04/02/2025 $353.16 $371.49 (5.19%) $376.27 $353.03 2.47 M $92.29 B
04/01/2025 $358.94 $362.38 (0.96%) $363.17 $351.25 2.68 M $90.03 B
03/31/2025 $345.79 $352.58 (1.96%) $353.64 $337.89 3.30 M $87.59 B
03/28/2025 $365.82 $357.11 (-2.38%) $367.64 $353.48 3.46 M $88.72 B
03/27/2025 $368.72 $366.56 (-0.59%) $371.46 $360.28 2.67 M $91.07 B
03/26/2025 $383.90 $371.41 (-3.25%) $384.77 $370.36 3.29 M $92.27 B
03/25/2025 $378.08 $384.95 (1.82%) $392.69 $377.00 4.26 M $95.63 B
03/24/2025 $370.00 $372.64 (0.71%) $373.63 $361.66 4.15 M $92.58 B
03/21/2025 $358.91 $362.24 (0.93%) $372.19 $353.03 8.12 M $89.99 B
03/20/2025 $371.28 $369.03 (-0.61%) $377.49 $364.46 2.88 M $91.68 B
03/19/2025 $366.22 $375.05 (2.41%) $381.26 $362.26 4.06 M $93.17 B
03/18/2025 $362.10 $363.15 (0.29%) $368.47 $356.71 3.19 M $90.22 B
03/17/2025 $353.00 $364.83 (3.35%) $370.86 $352.57 4.26 M $90.64 B