5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
-3.39%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+34.91%
CrowdStrike Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $472.19 | $470.61 (-0.33%) | $475.98 | $466.25 | 2.40 M | $118.28 B |
| 01/08/2026 | $478.20 | $463.87 (-3%) | $479.99 | $460.63 | 2.46 M | $116.58 B |
| 01/07/2026 | $462.97 | $478.91 (3.44%) | $486.55 | $462.28 | 3.97 M | $120.36 B |
| 01/06/2026 | $457.78 | $458.32 (0.12%) | $460.46 | $451.29 | 2.34 M | $115.19 B |
| 01/05/2026 | $458.63 | $456.55 (-0.45%) | $466.49 | $455.00 | 2.62 M | $114.74 B |
| 01/02/2026 | $474.00 | $453.58 (-4.31%) | $474.00 | $449.46 | 3.33 M | $114.00 B |
| 12/31/2025 | $475.98 | $468.76 (-1.52%) | $476.06 | $468.40 | 1.66 M | $117.81 B |
| 12/30/2025 | $476.00 | $475.63 (-0.08%) | $478.12 | $472.24 | 1.17 M | $119.54 B |
| 12/29/2025 | $478.30 | $475.91 (-0.5%) | $483.29 | $474.63 | 1.31 M | $119.61 B |
| 12/26/2025 | $477.00 | $481.19 (0.88%) | $482.15 | $475.15 | 1.15 M | $120.94 B |
| 12/24/2025 | $476.83 | $477.11 (0.06%) | $478.00 | $470.67 | 745.10 K | $119.91 B |
| 12/23/2025 | $482.49 | $478.84 (-0.76%) | $483.59 | $473.50 | 2.05 M | $120.34 B |
| 12/22/2025 | $479.78 | $483.14 (0.7%) | $485.87 | $474.85 | 2.30 M | $121.43 B |
| 12/19/2025 | $480.00 | $481.28 (0.27%) | $489.21 | $478.63 | 4.66 M | $120.96 B |
| 12/18/2025 | $479.70 | $477.26 (-0.51%) | $482.04 | $473.91 | 1.84 M | $119.95 B |
| 12/17/2025 | $489.41 | $470.02 (-3.96%) | $490.44 | $469.84 | 2.32 M | $118.13 B |
| 12/16/2025 | $486.48 | $488.53 (0.42%) | $491.44 | $482.00 | 1.76 M | $122.78 B |
| 12/15/2025 | $509.01 | $487.47 (-4.23%) | $509.01 | $487.43 | 2.18 M | $122.51 B |
| 12/12/2025 | $516.41 | $504.78 (-2.25%) | $517.44 | $498.76 | 2.68 M | $126.86 B |
| 12/11/2025 | $516.67 | $517.65 (0.19%) | $528.19 | $512.51 | 2.00 M | $130.10 B |
| 12/10/2025 | $516.00 | $519.54 (0.69%) | $521.61 | $504.54 | 2.36 M | $130.57 B |
| 12/09/2025 | $512.23 | $517.98 (1.12%) | $529.90 | $511.73 | 2.04 M | $130.18 B |
| 12/08/2025 | $513.00 | $515.19 (0.43%) | $520.30 | $508.90 | 1.66 M | $129.48 B |
| 12/05/2025 | $516.14 | $512.03 (-0.8%) | $526.89 | $508.32 | 2.63 M | $128.69 B |
| 12/04/2025 | $523.91 | $513.12 (-2.06%) | $525.27 | $510.26 | 2.48 M | $128.96 B |
| 12/03/2025 | $497.99 | $524.17 (5.26%) | $525.00 | $486.30 | 5.58 M | $131.74 B |
| 12/02/2025 | $513.47 | $516.55 (0.6%) | $521.00 | $507.00 | 5.06 M | $129.82 B |
| 12/01/2025 | $503.22 | $504.13 (0.18%) | $506.74 | $495.01 | 2.06 M | $126.70 B |
| 11/28/2025 | $505.37 | $509.16 (0.75%) | $510.69 | $501.94 | 1.02 M | $127.24 B |
| 11/26/2025 | $513.00 | $501.54 (-2.23%) | $515.00 | $497.00 | 2.21 M | $125.34 B |
| 11/25/2025 | $503.70 | $512.34 (1.72%) | $513.71 | $493.01 | 1.65 M | $128.04 B |
| 11/24/2025 | $498.16 | $506.82 (1.74%) | $509.19 | $494.03 | 2.65 M | $126.66 B |
| 11/21/2025 | $497.91 | $490.67 (-1.45%) | $501.00 | $477.55 | 3.06 M | $122.62 B |
| 11/20/2025 | $532.56 | $501.31 (-5.87%) | $539.32 | $500.13 | 2.48 M | $125.28 B |
| 11/19/2025 | $513.37 | $520.59 (1.41%) | $525.98 | $509.29 | 1.52 M | $130.10 B |
| 11/18/2025 | $524.82 | $513.67 (-2.12%) | $531.33 | $513.00 | 2.57 M | $128.37 B |
| 11/17/2025 | $537.00 | $529.78 (-1.34%) | $540.67 | $526.58 | 1.40 M | $132.40 B |
| 11/14/2025 | $522.47 | $537.55 (2.89%) | $544.04 | $509.05 | 1.94 M | $134.34 B |
| 11/13/2025 | $540.99 | $529.78 (-2.07%) | $543.85 | $526.14 | 2.41 M | $132.40 B |
| 11/12/2025 | $561.10 | $545.86 (-2.72%) | $566.90 | $545.00 | 1.99 M | $136.42 B |
| 11/11/2025 | $555.22 | $556.73 (0.27%) | $558.50 | $551.21 | 1.36 M | $139.13 B |
| 11/10/2025 | $547.82 | $557.53 (1.77%) | $558.98 | $544.25 | 2.16 M | $139.33 B |
| 11/07/2025 | $526.66 | $539.81 (2.5%) | $542.26 | $519.10 | 2.43 M | $134.90 B |
| 11/06/2025 | $526.68 | $532.52 (1.11%) | $540.00 | $517.10 | 3.10 M | $133.08 B |
| 11/05/2025 | $531.88 | $534.14 (0.42%) | $535.19 | $526.00 | 1.65 M | $133.49 B |
| 11/04/2025 | $539.79 | $533.92 (-1.09%) | $549.48 | $531.10 | 2.51 M | $133.43 B |
| 11/03/2025 | $549.32 | $551.92 (0.47%) | $555.81 | $545.10 | 1.91 M | $137.93 B |
| 10/31/2025 | $542.41 | $543.01 (0.11%) | $549.50 | $537.30 | 1.87 M | $135.70 B |
| 10/30/2025 | $543.11 | $538.68 (-0.82%) | $549.98 | $534.11 | 1.95 M | $134.62 B |
| 10/29/2025 | $541.00 | $545.50 (0.83%) | $549.00 | $533.30 | 1.78 M | $136.33 B |
| 10/28/2025 | $536.81 | $546.94 (1.89%) | $553.64 | $535.98 | 3.37 M | $136.69 B |
| 10/27/2025 | $532.54 | $529.70 (-0.53%) | $534.34 | $525.24 | 1.93 M | $132.38 B |
| 10/24/2025 | $528.80 | $527.32 (-0.28%) | $535.52 | $521.87 | 2.55 M | $131.78 B |
| 10/23/2025 | $499.98 | $521.98 (4.4%) | $522.43 | $499.98 | 3.15 M | $130.45 B |
| 10/22/2025 | $502.68 | $500.11 (-0.51%) | $505.36 | $491.67 | 1.68 M | $124.98 B |
| 10/21/2025 | $501.24 | $503.95 (0.54%) | $507.60 | $498.35 | 1.44 M | $125.94 B |
| 10/20/2025 | $486.53 | $503.61 (3.51%) | $504.45 | $486.45 | 2.82 M | $125.86 B |
| 10/17/2025 | $478.02 | $484.65 (1.39%) | $486.00 | $475.42 | 1.93 M | $121.12 B |
| 10/16/2025 | $489.73 | $482.23 (-1.53%) | $498.31 | $475.39 | 2.17 M | $120.51 B |
| 10/15/2025 | $494.00 | $489.02 (-1.01%) | $495.50 | $484.78 | 1.73 M | $122.21 B |
| 10/14/2025 | $500.10 | $488.94 (-2.23%) | $500.54 | $487.59 | 2.77 M | $122.19 B |
| 10/13/2025 | $501.15 | $508.61 (1.49%) | $511.18 | $497.50 | 2.34 M | $127.11 B |
| 10/10/2025 | $509.00 | $493.66 (-3.01%) | $517.41 | $493.29 | 3.14 M | $123.37 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.
