CrowdStrike Inc. (CRWD)
392.75
14.09 (3.72%)
At close: Apr 15, 2025, 3:59 PM
387.00
-1.46%
After-hours: Apr 15, 2025, 07:59 PM EDT
CrowdStrike Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 386.96 | 386.96 | 389.25 | 389.25 | 372.82 | 372.82 | 378.66 | 378.66 | 0.20% | 3,022,847 |
| Apr 11, 2025 | 366.98 | 366.98 | 378.79 | 378.79 | 360.65 | 360.65 | 377.90 | 377.90 | 2.52% | 3,383,304 |
| Apr 10, 2025 | 369.00 | 369.00 | 375.99 | 375.99 | 354.20 | 354.20 | 368.61 | 368.61 | -2.49% | 4,552,610 |
| Apr 9, 2025 | 324.60 | 324.60 | 382.65 | 382.65 | 324.49 | 324.49 | 378.01 | 378.01 | 16.30% | 7,657,000 |
| Apr 8, 2025 | 342.71 | 342.71 | 351.06 | 351.06 | 318.38 | 318.38 | 325.04 | 325.04 | 0.21% | 5,300,631 |
| Apr 7, 2025 | 300.06 | 300.06 | 341.77 | 341.77 | 298.00 | 298.00 | 324.36 | 324.36 | 0.85% | 6,299,607 |
| Apr 4, 2025 | 328.02 | 328.02 | 334.05 | 334.05 | 310.31 | 310.31 | 321.63 | 321.63 | -7.42% | 7,032,804 |
| Apr 3, 2025 | 350.94 | 350.94 | 360.91 | 360.91 | 341.81 | 341.81 | 347.39 | 347.39 | -6.49% | 4,304,400 |
| Apr 2, 2025 | 353.16 | 353.16 | 376.27 | 376.27 | 353.03 | 353.03 | 371.49 | 371.49 | 2.51% | 2,472,030 |
| Apr 1, 2025 | 358.94 | 358.94 | 363.17 | 363.17 | 351.25 | 351.25 | 362.38 | 362.38 | 2.78% | 2,682,100 |
| Mar 31, 2025 | 345.79 | 345.79 | 353.64 | 353.64 | 337.89 | 337.89 | 352.58 | 352.58 | -1.27% | 3,297,000 |
| Mar 28, 2025 | 365.82 | 365.82 | 367.64 | 367.64 | 353.48 | 353.48 | 357.11 | 357.11 | -2.58% | 3,457,500 |
| Mar 27, 2025 | 368.72 | 368.72 | 371.46 | 371.46 | 360.28 | 360.28 | 366.56 | 366.56 | -1.31% | 2,666,122 |
| Mar 26, 2025 | 383.90 | 383.90 | 384.77 | 384.77 | 370.36 | 370.36 | 371.41 | 371.41 | -3.52% | 3,289,508 |
| Mar 25, 2025 | 378.08 | 378.08 | 392.69 | 392.69 | 377.00 | 377.00 | 384.95 | 384.95 | 3.30% | 4,258,400 |
| Mar 24, 2025 | 370.00 | 370.00 | 373.63 | 373.63 | 361.66 | 361.66 | 372.64 | 372.64 | 2.87% | 4,146,929 |
| Mar 21, 2025 | 358.91 | 358.91 | 372.19 | 372.19 | 353.03 | 353.03 | 362.24 | 362.24 | -1.84% | 8,119,531 |
| Mar 20, 2025 | 371.28 | 371.28 | 377.49 | 377.49 | 364.46 | 364.46 | 369.03 | 369.03 | -1.61% | 2,883,038 |
| Mar 19, 2025 | 366.22 | 366.22 | 381.26 | 381.26 | 362.26 | 362.26 | 375.05 | 375.05 | 3.28% | 4,056,608 |
| Mar 18, 2025 | 362.10 | 362.10 | 368.47 | 368.47 | 356.71 | 356.71 | 363.15 | 363.15 | -0.46% | 3,185,600 |
| Mar 17, 2025 | 353.00 | 353.00 | 370.86 | 370.86 | 352.57 | 352.57 | 364.83 | 364.83 | 3.14% | 4,255,117 |
| Mar 14, 2025 | 338.51 | 338.51 | 354.50 | 354.50 | 337.14 | 337.14 | 353.74 | 353.74 | 6.38% | 4,365,504 |
| Mar 13, 2025 | 346.57 | 346.57 | 347.84 | 347.84 | 330.62 | 330.62 | 332.53 | 332.53 | -4.10% | 4,349,600 |
| Mar 12, 2025 | 343.59 | 343.59 | 347.73 | 347.73 | 336.76 | 336.76 | 346.76 | 346.76 | 5.16% | 5,123,900 |
| Mar 11, 2025 | 310.41 | 310.41 | 339.00 | 339.00 | 308.00 | 308.00 | 329.75 | 329.75 | 6.76% | 8,352,500 |
| Mar 10, 2025 | 322.65 | 322.65 | 323.95 | 323.95 | 303.79 | 303.79 | 308.86 | 308.86 | -7.39% | 6,997,000 |
| Mar 7, 2025 | 344.56 | 344.56 | 347.73 | 347.73 | 318.04 | 318.04 | 333.50 | 333.50 | -4.09% | 6,869,400 |
| Mar 6, 2025 | 356.58 | 356.58 | 371.72 | 371.72 | 345.82 | 345.82 | 347.73 | 347.73 | -4.85% | 5,613,700 |
| Mar 5, 2025 | 361.68 | 361.68 | 367.32 | 367.32 | 343.00 | 343.00 | 365.44 | 365.44 | -6.34% | 15,958,100 |
| Mar 4, 2025 | 376.98 | 376.98 | 396.16 | 396.16 | 370.58 | 370.58 | 390.16 | 390.16 | 1.94% | 8,045,100 |
| Mar 3, 2025 | 399.00 | 399.00 | 404.60 | 404.60 | 378.34 | 378.34 | 382.73 | 382.73 | -1.78% | 5,065,041 |
| Feb 28, 2025 | 379.00 | 379.00 | 390.52 | 390.52 | 377.38 | 377.38 | 389.66 | 389.66 | 2.48% | 3,773,100 |
| Feb 27, 2025 | 401.64 | 401.64 | 406.53 | 406.53 | 380.00 | 380.00 | 380.24 | 380.24 | -3.63% | 3,223,100 |
| Feb 26, 2025 | 384.69 | 384.69 | 401.70 | 401.70 | 381.75 | 381.75 | 394.56 | 394.56 | 3.90% | 3,431,516 |
| Feb 25, 2025 | 387.27 | 387.27 | 389.00 | 389.00 | 369.31 | 369.31 | 379.75 | 379.75 | -3.06% | 4,503,800 |
| Feb 24, 2025 | 405.49 | 405.49 | 405.90 | 405.90 | 382.34 | 382.34 | 391.72 | 391.72 | -3.68% | 5,384,438 |
| Feb 21, 2025 | 428.86 | 428.86 | 433.23 | 433.23 | 404.54 | 404.54 | 406.68 | 406.68 | -6.75% | 5,598,247 |
| Feb 20, 2025 | 441.92 | 441.92 | 442.73 | 442.73 | 418.31 | 418.31 | 436.14 | 436.14 | -3.11% | 4,768,919 |
| Feb 19, 2025 | 455.36 | 455.36 | 455.59 | 455.59 | 444.58 | 444.58 | 450.14 | 450.14 | -1.15% | 2,415,246 |
| Feb 18, 2025 | 451.67 | 451.67 | 455.44 | 455.44 | 445.27 | 445.27 | 455.36 | 455.36 | 0.80% | 2,753,400 |
| Feb 14, 2025 | 449.47 | 449.47 | 453.46 | 453.46 | 442.87 | 442.87 | 451.74 | 451.74 | -0.45% | 2,845,500 |
| Feb 13, 2025 | 435.00 | 435.00 | 454.13 | 454.13 | 432.20 | 432.20 | 453.77 | 453.77 | 4.40% | 3,681,300 |
| Feb 12, 2025 | 425.20 | 425.20 | 437.60 | 437.60 | 424.21 | 424.21 | 434.63 | 434.63 | 0.69% | 2,011,000 |
| Feb 11, 2025 | 426.65 | 426.65 | 434.78 | 434.78 | 424.08 | 424.08 | 431.64 | 431.64 | 0.63% | 2,323,800 |
| Feb 10, 2025 | 424.78 | 424.78 | 431.90 | 431.90 | 424.49 | 424.49 | 428.92 | 428.92 | 1.74% | 2,258,831 |
| Feb 7, 2025 | 424.00 | 424.00 | 431.33 | 431.33 | 419.32 | 419.32 | 421.59 | 421.59 | 0.26% | 3,501,532 |
| Feb 6, 2025 | 415.50 | 415.50 | 421.63 | 421.63 | 413.72 | 413.72 | 420.51 | 420.51 | 0.79% | 2,413,319 |
| Feb 5, 2025 | 408.00 | 408.00 | 419.39 | 419.39 | 405.02 | 405.02 | 417.22 | 417.22 | 2.38% | 3,111,415 |
| Feb 4, 2025 | 396.52 | 396.52 | 408.44 | 408.44 | 396.00 | 396.00 | 407.52 | 407.52 | 2.50% | 2,865,700 |
| Feb 3, 2025 | 386.95 | 386.95 | 399.94 | 399.94 | 384.24 | 384.24 | 397.57 | 397.57 | -0.13% | 3,555,200 |