CrowdStrike Inc. (CRWD)
NASDAQ: CRWD
· Real-Time Price · USD
471.34
12.53 (2.73%)
At close: May 30, 2025, 3:59 PM
470.15
-0.25%
After-hours: May 30, 2025, 05:57 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 462.03 | 473.12 | 456.77 | 471.37 | 471.37 | n/a | 4,476,118 |
| May 29, 2025 | 472.00 | 472.49 | 453.43 | 458.81 | 458.81 | -2.66% | 3,328,500 |
| May 28, 2025 | 472.99 | 473.41 | 465.98 | 468.83 | 468.83 | 2.18% | 2,893,441 |
| May 27, 2025 | 464.00 | 474.23 | 459.60 | 472.22 | 472.22 | 0.72% | 3,997,200 |
| May 23, 2025 | 438.50 | 459.93 | 437.40 | 455.59 | 455.59 | -3.52% | 4,487,800 |
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.