CrowdStrike Inc. (CRWD)
NASDAQ: CRWD
· Real-Time Price · USD
428.64
6.12 (1.45%)
At close: May 08, 2025, 3:59 PM
428.80
0.04%
After-hours: May 08, 2025, 07:23 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 425.42 | 429.84 | 417.06 | 422.52 | 422.52 | n/a | 6,652,569 |
| May 6, 2025 | 432.20 | 447.50 | 430.57 | 443.21 | 443.21 | 4.90% | 3,431,154 |
| May 5, 2025 | 436.00 | 451.15 | 435.40 | 443.47 | 443.47 | 0.06% | 3,281,015 |
| May 2, 2025 | 438.18 | 443.70 | 434.40 | 440.58 | 440.58 | -0.65% | 2,708,706 |
| May 1, 2025 | 431.51 | 439.63 | 427.75 | 431.88 | 431.88 | -1.97% | 3,080,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.