CrowdStrike Inc. (CRWD)
363.44
-1.39 (-0.38%)
At close: Mar 18, 2025, 3:59 PM
363.93
0.13%
Pre-market: Mar 19, 2025, 06:46 AM EDT
CRWD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 362.10 | 368.47 | 356.71 | 363.15 | -1.68 | -0.46% | 3,176,200 |
| Mar 17, 2025 | 353.00 | 370.86 | 352.57 | 364.83 | 11.09 | 3.14% | 4,255,117 |
| Mar 14, 2025 | 338.51 | 354.50 | 337.14 | 353.74 | 21.21 | 6.38% | 4,365,504 |
| Mar 13, 2025 | 346.57 | 347.84 | 330.62 | 332.53 | -14.23 | -4.10% | 4,349,600 |
| Mar 12, 2025 | 343.59 | 347.73 | 336.76 | 346.76 | 17.01 | 5.16% | 5,123,900 |
| Mar 11, 2025 | 310.41 | 339.00 | 308.00 | 329.75 | 20.89 | 6.76% | 8,352,500 |
| Mar 10, 2025 | 322.65 | 323.95 | 303.79 | 308.86 | -24.64 | -7.39% | 6,997,000 |
| Mar 7, 2025 | 344.56 | 347.73 | 318.04 | 333.50 | -14.23 | -4.09% | 6,869,400 |
| Mar 6, 2025 | 356.58 | 371.72 | 345.82 | 347.73 | -17.71 | -4.85% | 5,613,700 |
| Mar 5, 2025 | 361.68 | 367.32 | 343.00 | 365.44 | -24.72 | -6.34% | 15,958,100 |
| Mar 4, 2025 | 376.98 | 396.16 | 370.58 | 390.16 | 7.43 | 1.94% | 8,045,100 |
| Mar 3, 2025 | 399.00 | 404.60 | 378.34 | 382.73 | -6.93 | -1.78% | 5,065,041 |
| Feb 28, 2025 | 379.00 | 390.52 | 377.38 | 389.66 | 9.42 | 2.48% | 3,773,100 |
| Feb 27, 2025 | 401.64 | 406.53 | 380.00 | 380.24 | -14.32 | -3.63% | 3,223,100 |
| Feb 26, 2025 | 384.69 | 401.70 | 381.75 | 394.56 | 14.81 | 3.90% | 3,431,516 |
| Feb 25, 2025 | 387.27 | 389.00 | 369.31 | 379.75 | -11.97 | -3.06% | 4,503,800 |
| Feb 24, 2025 | 405.49 | 405.90 | 382.34 | 391.72 | -14.96 | -3.68% | 5,384,438 |
| Feb 21, 2025 | 428.86 | 433.23 | 404.54 | 406.68 | -29.46 | -6.75% | 5,598,247 |
| Feb 20, 2025 | 441.92 | 442.73 | 418.31 | 436.14 | -14.00 | -3.11% | 4,768,919 |
| Feb 19, 2025 | 455.36 | 455.59 | 444.58 | 450.14 | -5.22 | -1.15% | 2,415,246 |
| Feb 18, 2025 | 451.67 | 455.44 | 445.27 | 455.36 | 3.62 | 0.80% | 2,753,400 |
| Feb 14, 2025 | 449.47 | 453.46 | 442.87 | 451.74 | -2.03 | -0.45% | 2,845,500 |
| Feb 13, 2025 | 435.00 | 454.13 | 432.20 | 453.77 | 19.14 | 4.40% | 3,681,300 |
| Feb 12, 2025 | 425.20 | 437.60 | 424.21 | 434.63 | 2.99 | 0.69% | 2,011,000 |
| Feb 11, 2025 | 426.65 | 434.78 | 424.08 | 431.64 | 2.72 | 0.63% | 2,323,800 |
| Feb 10, 2025 | 424.78 | 431.90 | 424.49 | 428.92 | 7.33 | 1.74% | 2,258,831 |
| Feb 7, 2025 | 424.00 | 431.33 | 419.32 | 421.59 | 1.08 | 0.26% | 3,501,532 |
| Feb 6, 2025 | 415.50 | 421.63 | 413.72 | 420.51 | 3.29 | 0.79% | 2,413,319 |
| Feb 5, 2025 | 408.00 | 419.39 | 405.02 | 417.22 | 9.70 | 2.38% | 3,111,415 |
| Feb 4, 2025 | 396.52 | 408.44 | 396.00 | 407.52 | 9.95 | 2.50% | 2,865,700 |
| Feb 3, 2025 | 386.95 | 399.94 | 384.24 | 397.57 | -0.50 | -0.13% | 3,555,200 |
| Jan 31, 2025 | 398.40 | 408.10 | 397.35 | 398.07 | 1.20 | 0.30% | 3,126,200 |
| Jan 30, 2025 | 399.73 | 403.08 | 390.85 | 396.87 | -0.20 | -0.05% | 2,785,200 |
| Jan 29, 2025 | 404.35 | 404.35 | 390.22 | 397.07 | -11.61 | -2.84% | 4,279,542 |
| Jan 28, 2025 | 372.67 | 411.30 | 372.57 | 408.68 | 34.93 | 9.35% | 8,247,214 |
| Jan 27, 2025 | 366.50 | 382.45 | 359.66 | 373.75 | -1.17 | -0.31% | 3,783,500 |
| Jan 24, 2025 | 378.30 | 384.30 | 373.67 | 374.92 | -2.78 | -0.74% | 2,281,700 |
| Jan 23, 2025 | 376.81 | 377.95 | 371.84 | 377.70 | -0.28 | -0.07% | 2,379,000 |
| Jan 22, 2025 | 368.76 | 381.49 | 363.00 | 377.98 | 11.57 | 3.16% | 3,608,945 |
| Jan 21, 2025 | 360.87 | 370.00 | 358.30 | 366.41 | 9.41 | 2.64% | 2,686,011 |
| Jan 17, 2025 | 370.14 | 370.95 | 349.55 | 357.00 | -6.38 | -1.76% | 5,006,997 |
| Jan 16, 2025 | 366.26 | 369.02 | 360.66 | 363.38 | 1.36 | 0.38% | 2,444,900 |
| Jan 15, 2025 | 355.00 | 365.27 | 352.96 | 362.02 | 13.98 | 4.02% | 2,882,115 |
| Jan 14, 2025 | 345.00 | 351.97 | 343.25 | 348.04 | 6.58 | 1.93% | 2,535,300 |
| Jan 13, 2025 | 342.87 | 345.17 | 335.55 | 341.46 | -7.38 | -2.12% | 3,337,900 |
| Jan 10, 2025 | 354.91 | 354.91 | 343.99 | 348.84 | -9.88 | -2.75% | 2,831,718 |
| Jan 8, 2025 | 356.19 | 365.07 | 351.31 | 358.72 | -1.21 | -0.34% | 2,549,800 |
| Jan 7, 2025 | 366.06 | 370.37 | 354.13 | 359.93 | -6.43 | -1.76% | 2,646,820 |
| Jan 6, 2025 | 362.50 | 368.39 | 356.03 | 366.36 | 7.34 | 2.04% | 2,899,200 |
| Jan 3, 2025 | 349.23 | 359.69 | 348.00 | 359.02 | 11.68 | 3.36% | 2,663,914 |