⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

CRWD

CrowdStrike Holdings, Inc.

Technology · Software - Infrastructure

207.80USD

-2.2200 (-1.06%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
CrowdStrike Holdings, Inc.
High
231.00
on 08/31/26
Low
87.56
on 02/24/26
Average
139.2349
12.2mm
Net Chg
103.01
+96.25%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26210.028,026,600
Fr 09/04/26213.108,422,800
Th 09/03/26214.9712,070,100
We 09/02/26203.4212,386,000
Tu 09/01/26215.0713,491,926
Mo 08/31/26231.0017,747,398
Fr 08/28/26218.4014,700,037
Th 08/27/26227.9623,369,966
We 08/26/26189.1812,947,753
Tu 08/25/26185.388,286,039
Mo 08/24/26190.687,229,076
Fr 08/21/26191.958,176,900
Th 08/20/26190.348,902,400
We 08/19/26201.6310,751,400
Tu 08/18/26212.926,887,300
Mo 08/17/26213.906,412,000
Fr 08/14/26216.956,750,300
Th 08/13/26225.535,822,700
We 08/12/26221.786,919,400
Tu 08/11/26221.906,343,100
Mo 08/10/26225.168,178,500
Fr 08/07/26214.425,882,000
DateLast PriceVolume
Th 08/06/26207.396,911,300
We 08/05/26209.867,324,900
Tu 08/04/26211.228,354,500
Mo 08/03/26202.5410,302,600
Fr 07/31/26190.867,887,400
Th 07/30/26185.228,958,800
We 07/29/26179.387,152,500
Tu 07/28/26181.808,475,300
Mo 07/27/26180.116,580,300
DateLast PriceVolume
Tu 07/07/26194.629,551,200
Mo 07/06/26199.3810,190,000
Th 07/02/26193.9810,423,900
We 07/01/26193.1910,740,400
Tu 06/30/26190.7914,752,000
Mo 06/29/26185.7319,759,200
Fr 06/26/26175.2713,329,200
Th 06/25/26169.6612,028,800
We 06/24/26
DateLast PriceVolume
We 06/03/26186.9020,986,400
Tu 06/02/26192.2416,741,200
Mo 06/01/26195.5418,361,200
Fr 05/29/26182.7519,256,800
Th 05/28/26167.759,488,400
We 05/27/26161.3413,091,600
Tu 05/26/26167.898,319,600
Fr 05/22/26165.8711,113,600
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26113.916,088,000
Th 04/30/26111.449,770,800
We 04/29/26113.107,659,200
Tu 04/28/26113.757,491,600
Mo 04/27/26113.659,188,400
Fr 04/24/26112.039,086,800
Th 04/23/26111.3512,902,000
We 04/22/26116.6711,569,600
Tu 04/21/26112.4014,684,400
DateLast PriceVolume
Tu 03/31/2697.6011,906,400
Mo 03/30/2695.0217,526,800
Fr 03/27/2692.4024,128,000
Th 03/26/2698.169,834,800
We 03/25/2696.4712,514,800
Tu 03/24/2698.2514,545,200
Mo 03/23/26103.3314,413,200
Fr 03/20/26102.2536,446,000
Th 03/19/26
DateLast PriceVolume
Fr 02/27/2693.0020,503,200
Th 02/26/2695.2824,799,200
We 02/25/2690.8322,791,600
Tu 02/24/2687.5628,554,800
Mo 02/23/2687.5860,305,200
Fr 02/20/2697.1533,443,200
Th 02/19/26105.548,001,600
We 02/18/26103.9411,010,800
Tu 02/17/26103.5717,712,400
DateLast PriceVolume
Tu 01/27/26119.1711,338,000
Mo 01/26/26117.087,828,400
Fr 01/23/26113.127,083,200
Th 01/22/26113.446,058,800
We 01/21/26111.4710,747,200
Tu 01/20/26110.6812,926,000
Fr 01/16/26113.4713,751,600
Th 01/15/26113.7511,340,000
We 01/14/26
DateLast PriceVolume
Tu 12/23/25119.718,212,000
Mo 12/22/25120.799,213,200
Fr 12/19/25120.3218,650,800
Th 12/18/25119.327,340,400
We 12/17/25117.519,269,200
Tu 12/16/25122.137,034,800
Mo 12/15/25121.878,739,600
Fr 12/12/25126.2010,710,800
Th 12/11/25
DateLast PriceVolume
Th 11/20/25125.339,932,400
We 11/19/25130.156,087,600
Tu 11/18/25128.4210,292,000
Mo 11/17/25132.455,581,200
Fr 11/14/25134.397,769,200
Th 11/13/25132.459,624,000
We 11/12/25136.477,966,000
Tu 11/11/25139.185,423,200
Mo 11/10/25139.388,658,000
DateLast PriceVolume
Tu 10/21/25125.995,763,600
Mo 10/20/25125.9011,280,400
Fr 10/17/25121.167,707,200
Th 10/16/25120.568,683,200
We 10/15/25122.266,923,200
Tu 10/14/25122.2411,074,000
Mo 10/13/25127.159,362,400
Fr 10/10/25123.4212,570,400
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25125.6428,371,200
Th 09/18/25125.6640,482,000
We 09/17/25111.3815,491,200
Tu 09/16/25111.2511,632,000
Mo 09/15/25111.1911,517,600
Fr 09/12/25109.0311,058,800
Th 09/11/25108.359,647,600
We 09/10/25106.229,115,200
Tu 09/09/25105.888,507,200
Fr 07/24/26183.285,779,200
Th 07/23/26183.426,592,300
We 07/22/26188.429,080,600
Tu 07/21/26191.159,880,300
Mo 07/20/26198.497,379,300
Fr 07/17/26203.089,102,600
Th 07/16/26203.768,026,800
We 07/15/26206.7712,002,800
Tu 07/14/26210.7312,139,500
Mo 07/13/26187.916,475,300
Fr 07/10/26187.189,269,800
Th 07/09/26198.406,283,500
We 07/08/26191.127,980,600
168.26
7,018,000
Tu 06/23/26170.239,488,000
Mo 06/22/26168.8613,743,200
Th 06/18/26171.2221,517,600
We 06/17/26170.748,393,200
Tu 06/16/26169.878,576,000
Mo 06/15/26173.2310,184,000
Fr 06/12/26170.709,243,600
Th 06/11/26172.8814,136,000
We 06/10/26161.9410,109,600
Tu 06/09/26161.2314,962,400
Mo 06/08/26164.7013,349,600
Fr 06/05/26167.7620,955,200
Th 06/04/26179.7729,799,200
162.06
10,584,400
We 05/20/26162.5317,533,200
Tu 05/19/26154.2217,860,000
Mo 05/18/26154.7118,799,200
Fr 05/15/26148.5215,437,600
Th 05/14/26144.9911,263,600
We 05/13/26140.6411,203,600
Tu 05/12/26136.5514,181,600
Mo 05/11/26135.5711,173,200
Fr 05/08/26131.9416,164,800
Th 05/07/26126.4320,458,000
We 05/06/26117.028,795,600
Tu 05/05/26119.138,900,000
Mo 05/04/26117.318,734,400
Mo 04/20/26108.2911,540,400
Fr 04/17/26105.9911,625,200
Th 04/16/26104.5511,964,400
We 04/15/26102.7912,432,400
Tu 04/14/2699.6212,748,000
Mo 04/13/26100.5616,666,000
Fr 04/10/2694.7635,756,000
Th 04/09/2698.6721,682,000
We 04/08/26106.6318,908,800
Tu 04/07/26105.8118,507,200
Mo 04/06/2699.656,382,800
Th 04/02/2699.787,960,400
We 04/01/2698.338,475,600
107.05
9,439,200
We 03/18/26108.9511,196,400
Tu 03/17/26108.3011,726,000
Mo 03/16/26105.9614,665,600
Fr 03/13/26110.458,908,400
Th 03/12/26110.399,440,000
We 03/11/26110.5111,622,000
Tu 03/10/26109.0813,267,200
Mo 03/09/26108.5315,401,600
Fr 03/06/26107.2518,416,800
Th 03/05/26106.5423,784,800
We 03/04/26101.9233,410,000
Tu 03/03/2697.8630,852,800
Mo 03/02/2696.2215,086,000
Fr 02/13/26107.4114,146,800
Th 02/12/26102.8913,990,800
We 02/11/26103.959,883,600
Tu 02/10/26103.3512,485,600
Mo 02/09/26102.0111,303,600
Fr 02/06/2698.8819,772,000
Th 02/05/2694.2924,212,800
We 02/04/26103.8418,932,000
Tu 02/03/26105.4315,339,600
Mo 02/02/26109.718,294,800
Fr 01/30/26110.3510,381,600
Th 01/29/26111.1620,921,200
We 01/28/26117.309,530,000
115.18
15,019,600
Tu 01/13/26117.0110,773,200
Mo 01/12/26116.757,755,600
Fr 01/09/26117.659,590,000
Th 01/08/26115.979,822,000
We 01/07/26119.7315,868,400
Tu 01/06/26114.589,360,400
Mo 01/05/26114.1410,462,800
Fr 01/02/26113.4013,300,000
We 12/31/25117.196,644,000
Tu 12/30/25118.914,672,400
Mo 12/29/25118.985,258,400
Fr 12/26/25120.304,602,800
We 12/24/25119.282,980,400
129.41
8,006,000
We 12/10/25129.899,437,200
Tu 12/09/25129.508,143,200
Mo 12/08/25128.806,642,000
Fr 12/05/25128.0110,517,600
Th 12/04/25128.289,909,200
We 12/03/25131.0422,315,200
Tu 12/02/25129.1420,221,200
Mo 12/01/25126.038,234,400
Fr 11/28/25127.294,075,600
We 11/26/25125.398,855,200
Tu 11/25/25128.096,608,800
Mo 11/24/25126.7110,596,800
Fr 11/21/25122.6712,254,800
Fr 11/07/25134.959,708,400
Th 11/06/25133.1312,399,600
We 11/05/25133.546,584,800
Tu 11/04/25133.4810,020,400
Mo 11/03/25137.987,642,000
Fr 10/31/25135.757,492,400
Th 10/30/25134.677,819,600
We 10/29/25136.387,122,400
Tu 10/28/25136.7413,469,600
Mo 10/27/25132.437,728,800
Fr 10/24/25131.8310,202,000
Th 10/23/25130.5012,589,200
We 10/22/25125.036,721,200
127.28
8,815,200
We 10/08/25127.4914,470,000
Tu 10/07/25121.1611,430,000
Mo 10/06/25123.997,797,600
Fr 10/03/25122.477,934,000
Th 10/02/25124.2010,355,200
We 10/01/25124.9910,049,600
Tu 09/30/25122.609,152,800
Mo 09/29/25122.118,791,600
Fr 09/26/25120.369,438,800
Th 09/25/25118.2710,859,200
We 09/24/25119.088,872,800
Tu 09/23/25121.0310,938,000
Mo 09/22/25123.2915,501,600
Mo 09/08/25107.0210,183,200