5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+9.14%
3 MONTH PERFORMANCE
+20.97%
6 MONTH PERFORMANCE
+36.25%
YEAR-TO-DATE PERFORMANCE
+37.76%
1 YEAR PERFORMANCE
+50.28%
CrowdStrike Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $462.03 | $471.37 (2.02%) | $473.12 | $456.77 | 4.49 M | $116.40 B |
| 05/29/2025 | $472.00 | $458.81 (-2.79%) | $472.49 | $453.43 | 3.33 M | $113.30 B |
| 05/28/2025 | $472.99 | $468.83 (-0.88%) | $473.41 | $465.98 | 2.89 M | $115.77 B |
| 05/27/2025 | $464.00 | $472.22 (1.77%) | $474.23 | $459.60 | 4.00 M | $116.61 B |
| 05/23/2025 | $438.50 | $455.59 (3.9%) | $459.93 | $437.40 | 4.49 M | $112.50 B |
| 05/22/2025 | $430.72 | $444.07 (3.1%) | $448.88 | $430.00 | 2.59 M | $109.66 B |
| 05/21/2025 | $436.80 | $434.74 (-0.47%) | $450.67 | $432.06 | 4.32 M | $107.35 B |
| 05/20/2025 | $441.89 | $442.25 (0.08%) | $443.01 | $436.70 | 2.13 M | $109.21 B |
| 05/19/2025 | $432.43 | $444.35 (2.76%) | $445.50 | $431.69 | 2.02 M | $109.72 B |
| 05/16/2025 | $435.87 | $439.26 (0.78%) | $440.89 | $431.82 | 2.13 M | $108.47 B |
| 05/15/2025 | $423.59 | $431.84 (1.95%) | $433.86 | $422.09 | 2.53 M | $106.64 B |
| 05/14/2025 | $442.50 | $435.94 (-1.48%) | $445.47 | $431.26 | 2.85 M | $107.65 B |
| 05/13/2025 | $428.21 | $440.20 (2.8%) | $448.00 | $427.00 | 3.73 M | $108.70 B |
| 05/12/2025 | $419.69 | $429.44 (2.32%) | $429.47 | $415.10 | 3.28 M | $106.04 B |
| 05/09/2025 | $418.95 | $410.57 (-2%) | $420.00 | $404.63 | 4.69 M | $101.38 B |
| 05/08/2025 | $427.49 | $428.63 (0.27%) | $432.91 | $424.72 | 3.62 M | $105.84 B |
| 05/07/2025 | $425.42 | $422.52 (-0.68%) | $429.84 | $417.06 | 6.68 M | $104.33 B |
| 05/06/2025 | $432.20 | $443.21 (2.55%) | $447.50 | $430.57 | 3.43 M | $109.44 B |
| 05/05/2025 | $436.00 | $443.47 (1.71%) | $451.15 | $435.40 | 3.28 M | $109.51 B |
| 05/02/2025 | $438.18 | $440.58 (0.55%) | $443.70 | $434.40 | 2.71 M | $108.79 B |
| 05/01/2025 | $431.51 | $431.88 (0.09%) | $439.63 | $427.75 | 3.08 M | $106.65 B |
| 04/30/2025 | $419.01 | $428.87 (2.35%) | $429.55 | $414.41 | 3.19 M | $105.90 B |
| 04/29/2025 | $424.49 | $430.99 (1.53%) | $432.37 | $423.08 | 2.41 M | $106.43 B |
| 04/28/2025 | $424.84 | $423.08 (-0.41%) | $428.00 | $415.33 | 2.80 M | $104.47 B |
| 04/25/2025 | $414.69 | $424.88 (2.46%) | $425.74 | $412.60 | 3.34 M | $104.92 B |
| 04/24/2025 | $386.00 | $414.05 (7.27%) | $414.85 | $386.00 | 4.62 M | $102.24 B |
| 04/23/2025 | $382.50 | $385.75 (0.85%) | $396.31 | $382.50 | 3.58 M | $95.25 B |
| 04/22/2025 | $368.84 | $368.45 (-0.11%) | $374.71 | $362.90 | 2.58 M | $90.98 B |
| 04/21/2025 | $363.80 | $362.69 (-0.31%) | $372.09 | $355.66 | 2.90 M | $89.56 B |
| 04/17/2025 | $383.80 | $375.62 (-2.13%) | $384.94 | $373.10 | 2.10 M | $92.75 B |
| 04/16/2025 | $386.11 | $379.84 (-1.62%) | $395.35 | $373.48 | 4.19 M | $93.80 B |
| 04/15/2025 | $383.40 | $392.80 (2.45%) | $400.02 | $379.67 | 5.20 M | $97.00 B |
| 04/14/2025 | $386.96 | $378.66 (-2.14%) | $389.25 | $372.82 | 3.05 M | $93.50 B |
| 04/11/2025 | $366.98 | $377.90 (2.98%) | $378.79 | $360.65 | 3.38 M | $93.32 B |
| 04/10/2025 | $369.00 | $368.61 (-0.11%) | $375.99 | $354.20 | 4.55 M | $91.02 B |
| 04/09/2025 | $324.60 | $378.01 (16.45%) | $382.65 | $324.49 | 7.66 M | $93.34 B |
| 04/08/2025 | $342.71 | $325.04 (-5.16%) | $351.06 | $318.38 | 5.30 M | $80.26 B |
| 04/07/2025 | $300.06 | $324.36 (8.1%) | $341.77 | $298.00 | 6.30 M | $80.10 B |
| 04/04/2025 | $328.02 | $321.63 (-1.95%) | $334.05 | $310.31 | 7.03 M | $79.42 B |
| 04/03/2025 | $350.94 | $347.39 (-1.01%) | $360.91 | $341.81 | 4.30 M | $85.78 B |
| 04/02/2025 | $353.16 | $371.49 (5.19%) | $376.27 | $353.03 | 2.47 M | $91.73 B |
| 04/01/2025 | $358.94 | $362.38 (0.96%) | $363.17 | $351.25 | 2.68 M | $89.48 B |
| 03/31/2025 | $345.79 | $352.58 (1.96%) | $353.64 | $337.89 | 3.30 M | $87.06 B |
| 03/28/2025 | $365.82 | $357.11 (-2.38%) | $367.64 | $353.48 | 3.46 M | $88.18 B |
| 03/27/2025 | $368.72 | $366.56 (-0.59%) | $371.46 | $360.28 | 2.67 M | $90.52 B |
| 03/26/2025 | $383.90 | $371.41 (-3.25%) | $384.77 | $370.36 | 3.29 M | $91.71 B |
| 03/25/2025 | $378.08 | $384.95 (1.82%) | $392.69 | $377.00 | 4.26 M | $95.06 B |
| 03/24/2025 | $370.00 | $372.64 (0.71%) | $373.63 | $361.66 | 4.15 M | $92.02 B |
| 03/21/2025 | $358.91 | $362.24 (0.93%) | $372.19 | $353.03 | 8.12 M | $89.45 B |
| 03/20/2025 | $371.28 | $369.03 (-0.61%) | $377.49 | $364.46 | 2.88 M | $91.13 B |
| 03/19/2025 | $366.22 | $375.05 (2.41%) | $381.26 | $362.26 | 4.06 M | $92.61 B |
| 03/18/2025 | $362.10 | $363.15 (0.29%) | $368.47 | $356.71 | 3.19 M | $89.67 B |
| 03/17/2025 | $353.00 | $364.83 (3.35%) | $370.86 | $352.57 | 4.26 M | $90.09 B |
| 03/14/2025 | $338.51 | $353.74 (4.5%) | $354.50 | $337.14 | 4.37 M | $87.35 B |
| 03/13/2025 | $346.57 | $332.53 (-4.05%) | $347.84 | $330.62 | 4.35 M | $82.11 B |
| 03/12/2025 | $343.59 | $346.76 (0.92%) | $347.73 | $336.76 | 5.12 M | $85.63 B |
| 03/11/2025 | $310.41 | $329.75 (6.23%) | $339.00 | $308.00 | 8.35 M | $81.43 B |
| 03/10/2025 | $322.65 | $308.86 (-4.27%) | $323.95 | $303.79 | 7.00 M | $76.27 B |
| 03/07/2025 | $344.56 | $333.50 (-3.21%) | $347.73 | $318.04 | 6.87 M | $82.35 B |
| 03/06/2025 | $356.58 | $347.73 (-2.48%) | $371.72 | $345.82 | 5.61 M | $85.87 B |
| 03/05/2025 | $361.68 | $365.44 (1.04%) | $367.32 | $343.00 | 15.96 M | $90.24 B |
| 03/04/2025 | $376.98 | $390.16 (3.5%) | $396.16 | $370.58 | 8.05 M | $96.34 B |
| 03/03/2025 | $399.00 | $382.73 (-4.08%) | $404.60 | $378.34 | 5.07 M | $94.51 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.
