CrowdStrike Inc. (CRWD)
NASDAQ: CRWD
· Real-Time Price · USD
481.42
8.33 (1.76%)
At close: Sep 26, 2025, 3:59 PM
481.97
0.11%
After-hours: Sep 26, 2025, 07:57 PM EDT
CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 472.10 | 483.70 | 470.29 | 481.42 | 481.42 | 1.76% | 2,545,197 |
| Sep 25, 2025 | 476.90 | 481.55 | 469.00 | 473.09 | 473.09 | -0.68% | 2,714,800 |
| Sep 24, 2025 | 482.39 | 486.96 | 474.48 | 476.33 | 476.33 | -1.61% | 2,218,240 |
| Sep 23, 2025 | 493.14 | 495.06 | 481.10 | 484.10 | 484.10 | -1.83% | 2,734,547 |
| Sep 22, 2025 | 496.00 | 500.30 | 486.33 | 493.14 | 493.14 | -1.87% | 3,875,400 |
| Sep 19, 2025 | 499.00 | 507.20 | 495.81 | 502.55 | 502.55 | -0.02% | 7,092,821 |
| Sep 18, 2025 | 468.93 | 504.22 | 462.12 | 502.63 | 502.63 | 12.82% | 10,120,500 |
| Sep 17, 2025 | 445.00 | 454.00 | 434.34 | 445.50 | 445.50 | 0.12% | 3,872,820 |
| Sep 16, 2025 | 444.80 | 448.32 | 434.80 | 444.98 | 444.98 | 0.05% | 2,908,043 |
| Sep 15, 2025 | 441.58 | 448.87 | 436.75 | 444.77 | 444.77 | 1.99% | 2,879,400 |
| Sep 12, 2025 | 435.39 | 443.00 | 435.00 | 436.10 | 436.10 | 0.63% | 2,764,705 |
| Sep 11, 2025 | 428.25 | 438.26 | 427.10 | 433.38 | 433.38 | 2.00% | 2,411,944 |
| Sep 10, 2025 | 427.57 | 433.81 | 422.17 | 424.87 | 424.87 | 0.32% | 2,278,833 |
| Sep 9, 2025 | 428.17 | 431.01 | 420.63 | 423.51 | 423.51 | -1.06% | 2,126,813 |
| Sep 8, 2025 | 419.00 | 428.85 | 416.42 | 428.06 | 428.06 | 2.50% | 2,545,825 |
| Sep 5, 2025 | 414.07 | 418.11 | 407.06 | 417.63 | 417.63 | 1.25% | 2,169,328 |
| Sep 4, 2025 | 413.20 | 415.49 | 402.66 | 412.46 | 412.46 | -0.18% | 2,763,401 |
| Sep 3, 2025 | 412.99 | 414.48 | 404.28 | 413.20 | 413.20 | -0.07% | 3,036,500 |
| Sep 2, 2025 | 417.11 | 418.02 | 407.70 | 413.50 | 413.50 | -2.41% | 3,762,800 |
| Aug 29, 2025 | 444.87 | 448.00 | 420.39 | 423.70 | 423.70 | -4.14% | 5,485,100 |