CrowdStrike Inc. (CRWD)
NASDAQ: CRWD
· Real-Time Price · USD
417.63
5.17 (1.25%)
At close: Sep 05, 2025, 3:59 PM
416.90
-0.17%
After-hours: Sep 05, 2025, 07:59 PM EDT
CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 410.00 | 442.17 | 409.25 | 442.00 | 442.00 | 4.59% | 9,981,803 |
| Aug 27, 2025 | 421.60 | 427.42 | 419.98 | 422.61 | 422.61 | 1.20% | 8,119,600 |
| Aug 26, 2025 | 419.32 | 425.00 | 416.70 | 417.60 | 417.60 | -0.29% | 3,146,731 |
| Aug 25, 2025 | 422.61 | 426.00 | 418.53 | 418.83 | 418.83 | -0.41% | 2,413,300 |
| Aug 22, 2025 | 415.00 | 423.99 | 412.55 | 420.55 | 420.55 | 1.57% | 2,202,300 |
| Aug 21, 2025 | 417.79 | 417.93 | 413.66 | 414.06 | 414.06 | -1.22% | 1,800,410 |
| Aug 20, 2025 | 417.43 | 420.94 | 409.31 | 419.17 | 419.17 | 0.14% | 2,212,608 |
| Aug 19, 2025 | 431.00 | 436.00 | 415.90 | 418.60 | 418.60 | -1.82% | 2,786,833 |
| Aug 18, 2025 | 426.00 | 428.97 | 421.70 | 426.34 | 426.34 | -0.36% | 2,252,700 |
| Aug 15, 2025 | 425.28 | 428.93 | 423.00 | 427.90 | 427.90 | 0.72% | 2,264,400 |
| Aug 14, 2025 | 432.34 | 435.00 | 419.81 | 424.86 | 424.86 | -1.68% | 2,911,600 |
| Aug 13, 2025 | 440.00 | 442.43 | 427.86 | 432.12 | 432.12 | -0.84% | 2,461,103 |
| Aug 12, 2025 | 428.01 | 438.30 | 427.49 | 435.80 | 435.80 | 2.20% | 2,314,312 |
| Aug 11, 2025 | 423.82 | 434.00 | 419.74 | 426.43 | 426.43 | 0.46% | 2,525,400 |
| Aug 8, 2025 | 431.00 | 434.50 | 420.42 | 424.49 | 424.49 | -0.12% | 3,632,121 |