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 |
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.
