5 DAY PERFORMANCE
+3.31%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
+52.78%
6 MONTH PERFORMANCE
+106.23%
YEAR-TO-DATE PERFORMANCE
+89.02%
1 YEAR PERFORMANCE
+108.54%
Crowdstrike Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $226.64 | $221.43 (-2.3%) | $227.50 | $220.12 | 1.13 M | |
| 08/13/2026 | $224.98 | $225.53 (0.24%) | $226.69 | $220.23 | 5.82 M | $228.90 B |
| 08/12/2026 | $219.93 | $221.78 (0.84%) | $224.95 | $217.89 | 6.92 M | $225.09 B |
| 08/11/2026 | $224.00 | $221.90 (-0.94%) | $225.52 | $219.24 | 6.34 M | $225.21 B |
| 08/10/2026 | $215.31 | $225.16 (4.57%) | $226.90 | $214.55 | 8.18 M | $228.52 B |
| 08/07/2026 | $213.83 | $214.42 (0.28%) | $216.58 | $208.20 | 5.88 M | $217.62 B |
| 08/06/2026 | $203.00 | $207.39 (2.16%) | $207.63 | $201.75 | 6.91 M | $210.49 B |
| 08/05/2026 | $213.55 | $209.86 (-1.73%) | $219.35 | $209.56 | 7.32 M | $212.99 B |
| 08/04/2026 | $205.80 | $211.22 (2.63%) | $212.64 | $203.50 | 8.35 M | $214.37 B |
| 08/03/2026 | $194.04 | $202.54 (4.38%) | $203.17 | $192.60 | 10.30 M | $205.56 B |
| 07/31/2026 | $187.22 | $190.86 (1.94%) | $191.65 | $184.16 | 7.89 M | $193.71 B |
| 07/30/2026 | $180.58 | $185.22 (2.57%) | $185.46 | $177.75 | 8.96 M | $187.98 B |
| 07/29/2026 | $182.63 | $179.38 (-1.78%) | $186.39 | $176.46 | 7.15 M | $182.06 B |
| 07/28/2026 | $181.33 | $181.80 (0.26%) | $184.67 | $174.14 | 8.48 M | $184.51 B |
| 07/27/2026 | $187.91 | $180.11 (-4.15%) | $188.50 | $179.50 | 6.59 M | $182.80 B |
| 07/24/2026 | $185.00 | $183.28 (-0.93%) | $185.84 | $181.83 | 5.78 M | $186.02 B |
| 07/23/2026 | $189.51 | $183.42 (-3.21%) | $190.21 | $181.78 | 6.59 M | $186.16 B |
| 07/22/2026 | $192.56 | $188.42 (-2.15%) | $193.49 | $185.05 | 9.08 M | $191.23 B |
| 07/21/2026 | $199.81 | $191.15 (-4.33%) | $200.00 | $189.68 | 9.88 M | $194.00 B |
| 07/20/2026 | $203.08 | $198.49 (-2.26%) | $208.25 | $197.82 | 7.38 M | $201.45 B |
| 07/17/2026 | $200.40 | $203.08 (1.34%) | $209.50 | $199.52 | 9.10 M | $206.11 B |
| 07/16/2026 | $207.17 | $203.76 (-1.65%) | $207.69 | $200.07 | 8.03 M | $206.80 B |
| 07/15/2026 | $212.38 | $206.77 (-2.64%) | $217.50 | $205.10 | 12.00 M | $209.86 B |
| 07/14/2026 | $191.00 | $210.73 (10.33%) | $211.00 | $189.46 | 12.14 M | $213.88 B |
| 07/13/2026 | $186.86 | $187.91 (0.56%) | $189.25 | $181.00 | 6.48 M | $190.72 B |
| 07/10/2026 | $196.60 | $187.18 (-4.79%) | $198.00 | $186.48 | 9.27 M | $189.97 B |
| 07/09/2026 | $188.31 | $198.40 (5.36%) | $198.75 | $187.00 | 6.28 M | $201.36 B |
| 07/08/2026 | $193.51 | $191.12 (-1.24%) | $195.66 | $185.30 | 7.98 M | $193.97 B |
| 07/07/2026 | $200.69 | $194.62 (-3.02%) | $201.37 | $192.22 | 9.55 M | $197.53 B |
| 07/06/2026 | $189.51 | $199.38 (5.21%) | $209.50 | $188.55 | 10.19 M | $202.36 B |
| 07/02/2026 | $191.26 | $193.98 (1.42%) | $199.53 | $190.61 | 10.43 M | $196.88 B |
| 07/01/2026 | $193.75 | $193.19 (-0.29%) | $196.50 | $191.25 | 9.79 M | $196.07 B |
| 06/30/2026 | $184.13 | $190.79 (3.62%) | $191.33 | $183.00 | 14.75 M | $193.64 B |
| 06/29/2026 | $177.38 | $185.73 (4.71%) | $189.00 | $176.03 | 19.76 M | $188.50 B |
| 06/26/2026 | $171.55 | $175.27 (2.17%) | $176.21 | $168.40 | 13.33 M | $177.89 B |
| 06/25/2026 | $170.10 | $169.66 (-0.26%) | $173.19 | $167.50 | 12.04 M | $172.19 B |
| 06/24/2026 | $170.12 | $168.26 (-1.09%) | $171.79 | $167.25 | 7.02 M | $170.77 B |
| 06/23/2026 | $167.25 | $170.23 (1.78%) | $172.73 | $165.50 | 9.49 M | $172.77 B |
| 06/22/2026 | $171.27 | $168.86 (-1.41%) | $178.05 | $168.30 | 13.74 M | $171.38 B |
| 06/18/2026 | $171.69 | $171.22 (-0.27%) | $173.98 | $165.23 | 21.52 M | $173.78 B |
| 06/17/2026 | $170.00 | $170.74 (0.44%) | $172.73 | $167.73 | 8.39 M | $173.29 B |
| 06/16/2026 | $173.28 | $169.87 (-1.97%) | $175.22 | $166.49 | 8.58 M | $172.41 B |
| 06/15/2026 | $173.17 | $173.23 (0.03%) | $174.38 | $167.22 | 10.18 M | $175.82 B |
| 06/12/2026 | $172.67 | $170.70 (-1.14%) | $175.54 | $169.50 | 9.25 M | $173.25 B |
| 06/11/2026 | $161.32 | $172.88 (7.17%) | $174.11 | $160.25 | 14.14 M | $175.46 B |
| 06/10/2026 | $159.76 | $161.94 (1.36%) | $165.53 | $158.99 | 10.11 M | $164.36 B |
| 06/09/2026 | $164.70 | $161.23 (-2.11%) | $166.22 | $154.44 | 14.96 M | $163.64 B |
| 06/08/2026 | $168.38 | $164.70 (-2.19%) | $171.00 | $163.00 | 13.35 M | $167.16 B |
| 06/05/2026 | $174.19 | $167.76 (-3.69%) | $176.56 | $167.53 | 20.96 M | $170.26 B |
| 06/04/2026 | $168.52 | $179.77 (6.68%) | $180.24 | $167.78 | 29.80 M | $182.45 B |
| 06/03/2026 | $191.42 | $186.90 (-2.36%) | $191.75 | $185.53 | 20.99 M | $189.69 B |
| 06/02/2026 | $191.21 | $192.24 (0.54%) | $194.71 | $186.35 | 16.74 M | $195.11 B |
| 06/01/2026 | $183.95 | $195.54 (6.3%) | $196.42 | $183.50 | 18.36 M | $198.46 B |
| 05/29/2026 | $169.36 | $182.75 (7.91%) | $182.87 | $168.74 | 19.28 M | $185.48 B |
| 05/28/2026 | $162.33 | $167.75 (3.34%) | $169.38 | $160.38 | 9.50 M | $170.25 B |
| 05/27/2026 | $160.25 | $161.34 (0.68%) | $165.17 | $158.27 | 13.11 M | $163.75 B |
| 05/26/2026 | $166.25 | $167.89 (0.99%) | $169.38 | $162.00 | 8.35 M | $170.40 B |
| 05/22/2026 | $162.63 | $165.87 (1.99%) | $168.71 | $162.40 | 11.13 M | $168.35 B |
| 05/21/2026 | $162.63 | $162.06 (-0.35%) | $164.89 | $160.51 | 10.58 M | $164.48 B |
| 05/20/2026 | $153.57 | $162.53 (5.83%) | $162.75 | $153.51 | 17.53 M | $164.96 B |
| 05/19/2026 | $155.00 | $154.22 (-0.5%) | $158.56 | $153.32 | 17.86 M | $156.52 B |
| 05/18/2026 | $147.38 | $154.71 (4.97%) | $155.26 | $146.84 | 18.80 M | $157.02 B |
| 05/15/2026 | $143.29 | $148.52 (3.65%) | $149.56 | $140.17 | 15.44 M | $150.74 B |
| 05/14/2026 | $139.93 | $144.99 (3.62%) | $145.95 | $138.75 | 11.26 M | $147.15 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.
