5 DAY PERFORMANCE
-6.71%
1 MONTH PERFORMANCE
+1.29%
3 MONTH PERFORMANCE
+20.78%
6 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
+41.85%
1 YEAR PERFORMANCE
+40.75%
CrowdStrike Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $347.00 | $362.29 (4.41%) | $365.44 | $345.05 | 5.17 M | $88.96 B |
| 12/19/2024 | $364.93 | $351.03 (-3.81%) | $365.00 | $349.75 | 4.38 M | $86.19 B |
| 12/18/2024 | $376.42 | $349.18 (-7.24%) | $379.18 | $345.47 | 4.82 M | $85.74 B |
| 12/17/2024 | $386.75 | $376.42 (-2.67%) | $388.00 | $373.24 | 3.89 M | $92.42 B |
| 12/16/2024 | $368.76 | $388.20 (5.27%) | $389.00 | $364.89 | 5.18 M | $95.32 B |
| 12/13/2024 | $366.00 | $368.02 (0.55%) | $370.29 | $361.52 | 3.12 M | $90.36 B |
| 12/12/2024 | $360.47 | $365.50 (1.4%) | $365.84 | $357.55 | 2.19 M | $89.74 B |
| 12/11/2024 | $348.19 | $362.97 (4.24%) | $364.90 | $348.19 | 3.53 M | $89.12 B |
| 12/10/2024 | $353.60 | $346.78 (-1.93%) | $357.26 | $344.60 | 2.42 M | $85.15 B |
| 12/09/2024 | $365.65 | $353.60 (-3.3%) | $366.59 | $351.77 | 2.85 M | $86.82 B |
| 12/06/2024 | $364.00 | $365.65 (0.45%) | $371.27 | $360.99 | 3.24 M | $89.78 B |
| 12/05/2024 | $361.20 | $364.84 (1.01%) | $366.25 | $358.60 | 3.19 M | $89.58 B |
| 12/04/2024 | $353.10 | $364.16 (3.13%) | $366.44 | $348.50 | 5.06 M | $89.41 B |
| 12/03/2024 | $345.00 | $349.95 (1.43%) | $351.95 | $343.40 | 3.58 M | $85.93 B |
| 12/02/2024 | $344.90 | $346.80 (0.55%) | $354.34 | $336.56 | 5.47 M | $85.15 B |
| 11/29/2024 | $349.50 | $345.97 (-1.01%) | $350.16 | $344.72 | 2.43 M | $84.95 B |
| 11/27/2024 | $359.22 | $347.59 (-3.24%) | $359.22 | $340.52 | 10.81 M | $85.35 B |
| 11/26/2024 | $363.00 | $364.30 (0.36%) | $367.35 | $359.25 | 6.95 M | $89.45 B |
| 11/25/2024 | $375.00 | $363.68 (-3.02%) | $377.42 | $360.78 | 5.02 M | $89.30 B |
| 11/22/2024 | $359.68 | $372.26 (3.5%) | $372.56 | $357.95 | 3.44 M | $90.87 B |
| 11/21/2024 | $354.50 | $357.55 (0.86%) | $362.40 | $351.50 | 4.55 M | $87.27 B |
| 11/20/2024 | $357.31 | $350.15 (-2%) | $357.31 | $344.47 | 2.50 M | $85.47 B |
| 11/19/2024 | $341.54 | $353.29 (3.44%) | $354.34 | $338.53 | 3.17 M | $86.23 B |
| 11/18/2024 | $339.97 | $342.97 (0.88%) | $347.30 | $336.75 | 2.39 M | $83.72 B |
| 11/15/2024 | $340.40 | $336.75 (-1.07%) | $343.01 | $332.75 | 3.46 M | $82.20 B |
| 11/14/2024 | $347.89 | $344.36 (-1.01%) | $351.09 | $343.53 | 2.58 M | $84.06 B |
| 11/13/2024 | $345.60 | $347.88 (0.66%) | $359.45 | $344.09 | 4.75 M | $84.91 B |
| 11/12/2024 | $339.81 | $343.50 (1.09%) | $343.89 | $336.53 | 3.18 M | $83.85 B |
| 11/11/2024 | $334.00 | $342.42 (2.52%) | $342.79 | $331.88 | 3.35 M | $83.58 B |
| 11/08/2024 | $330.55 | $330.03 (-0.16%) | $333.15 | $323.24 | 2.85 M | $80.56 B |
| 11/07/2024 | $322.50 | $330.78 (2.57%) | $333.22 | $320.45 | 3.58 M | $80.74 B |
| 11/06/2024 | $317.17 | $320.00 (0.89%) | $324.66 | $316.75 | 4.23 M | $78.11 B |
| 11/05/2024 | $300.00 | $307.58 (2.53%) | $308.89 | $298.62 | 2.26 M | $75.08 B |
| 11/04/2024 | $300.52 | $298.88 (-0.55%) | $302.93 | $295.08 | 2.32 M | $72.95 B |
| 11/01/2024 | $296.79 | $303.13 (2.14%) | $304.38 | $295.71 | 2.98 M | $73.99 B |
| 10/31/2024 | $306.12 | $296.87 (-3.02%) | $307.40 | $294.68 | 3.48 M | $72.46 B |
| 10/30/2024 | $311.50 | $307.45 (-1.3%) | $315.48 | $307.14 | 2.08 M | $75.05 B |
| 10/29/2024 | $303.24 | $310.94 (2.54%) | $313.15 | $300.40 | 3.45 M | $75.90 B |
| 10/28/2024 | $301.15 | $301.32 (0.06%) | $305.00 | $295.31 | 3.46 M | $73.55 B |
| 10/25/2024 | $305.22 | $300.62 (-1.51%) | $311.35 | $295.13 | 6.05 M | $73.38 B |
| 10/24/2024 | $302.11 | $304.47 (0.78%) | $305.91 | $301.00 | 1.98 M | $74.32 B |
| 10/23/2024 | $307.14 | $299.30 (-2.55%) | $308.07 | $298.32 | 3.10 M | $73.06 B |
| 10/22/2024 | $309.00 | $308.51 (-0.16%) | $311.56 | $304.26 | 2.26 M | $75.30 B |
| 10/21/2024 | $309.66 | $309.55 (-0.04%) | $317.00 | $308.11 | 3.29 M | $75.56 B |
| 10/18/2024 | $310.34 | $310.15 (-0.06%) | $313.88 | $306.81 | 2.90 M | $75.70 B |
| 10/17/2024 | $310.00 | $310.34 (0.11%) | $313.74 | $306.24 | 3.08 M | $75.75 B |
| 10/16/2024 | $303.85 | $306.24 (0.79%) | $307.21 | $299.27 | 2.89 M | $74.75 B |
| 10/15/2024 | $309.55 | $302.31 (-2.34%) | $310.52 | $300.69 | 3.77 M | $73.79 B |
| 10/14/2024 | $321.57 | $310.52 (-3.44%) | $323.94 | $309.60 | 4.47 M | $75.80 B |
| 10/11/2024 | $314.92 | $320.21 (1.68%) | $322.59 | $313.00 | 4.61 M | $78.16 B |
| 10/10/2024 | $297.72 | $314.92 (5.78%) | $315.53 | $297.00 | 7.86 M | $76.87 B |
| 10/09/2024 | $293.74 | $298.34 (1.57%) | $298.77 | $292.50 | 2.53 M | $72.82 B |
| 10/08/2024 | $287.88 | $293.01 (1.78%) | $295.25 | $286.78 | 2.89 M | $71.52 B |
| 10/07/2024 | $291.00 | $286.97 (-1.38%) | $293.00 | $285.79 | 2.31 M | $70.05 B |
| 10/04/2024 | $288.16 | $292.24 (1.42%) | $292.56 | $283.80 | 3.12 M | $71.33 B |
| 10/03/2024 | $279.00 | $283.75 (1.7%) | $286.90 | $278.56 | 3.34 M | $69.26 B |
| 10/02/2024 | $274.89 | $280.24 (1.95%) | $282.15 | $274.86 | 2.59 M | $68.40 B |
| 10/01/2024 | $282.26 | $275.15 (-2.52%) | $282.97 | $272.67 | 3.12 M | $67.16 B |
| 09/30/2024 | $284.00 | $280.47 (-1.24%) | $285.41 | $278.20 | 2.86 M | $68.46 B |
| 09/27/2024 | $283.80 | $285.86 (0.73%) | $286.45 | $281.15 | 2.90 M | $69.78 B |
| 09/26/2024 | $291.25 | $281.48 (-3.35%) | $292.38 | $277.88 | 4.53 M | $68.71 B |
| 09/25/2024 | $290.00 | $286.47 (-1.22%) | $291.73 | $285.54 | 2.95 M | $69.92 B |
| 09/24/2024 | $294.89 | $288.54 (-2.15%) | $295.40 | $285.28 | 4.11 M | $70.43 B |
| 09/23/2024 | $297.78 | $293.14 (-1.56%) | $302.16 | $292.57 | 5.52 M | $71.55 B |