CrowdStrike Inc. (CRWD)
NASDAQ: CRWD
· Real-Time Price · USD
424.70
-7.42 (-1.72%)
At close: Aug 14, 2025, 3:59 PM
424.80
0.02%
After-hours: Aug 14, 2025, 07:59 PM EDT
CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 432.34 | 435.00 | 419.81 | 424.86 | n/a | -1.68% | 2,859,712 |
| 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 |
| Aug 7, 2025 | 451.69 | 451.99 | 422.00 | 425.00 | 425.00 | -5.91% | 5,710,129 |
| Aug 6, 2025 | 445.00 | 451.90 | 442.01 | 451.69 | 451.69 | 2.25% | 2,035,700 |
| Aug 5, 2025 | 454.63 | 457.80 | 438.50 | 441.75 | 441.75 | -2.88% | 3,104,600 |
| Aug 4, 2025 | 452.90 | 457.49 | 448.00 | 454.86 | 454.86 | 1.84% | 1,882,800 |
| Aug 1, 2025 | 448.95 | 454.00 | 438.09 | 446.66 | 446.66 | -1.74% | 3,014,400 |
| Jul 31, 2025 | 465.76 | 467.90 | 453.76 | 454.57 | 454.57 | -1.85% | 2,832,848 |
| Jul 30, 2025 | 463.52 | 466.68 | 453.42 | 463.15 | 463.15 | -0.51% | 2,117,500 |
| Jul 29, 2025 | 473.87 | 480.72 | 458.00 | 465.51 | 465.51 | -1.41% | 2,749,934 |
| Jul 28, 2025 | 471.00 | 476.57 | 468.00 | 472.18 | 472.18 | 0.91% | 1,825,800 |
| Jul 25, 2025 | 462.00 | 470.81 | 460.30 | 467.92 | 467.92 | 1.27% | 1,794,737 |
| Jul 24, 2025 | 463.98 | 468.50 | 460.12 | 462.03 | 462.03 | 0.11% | 2,486,100 |
| Jul 23, 2025 | 471.23 | 472.00 | 454.04 | 461.52 | 461.52 | -2.06% | 3,024,019 |
| Jul 22, 2025 | 481.50 | 485.46 | 470.00 | 471.23 | 471.23 | -2.15% | 1,975,600 |
| Jul 21, 2025 | 478.72 | 490.04 | 474.11 | 481.58 | 481.58 | 1.18% | 3,416,200 |
| Jul 18, 2025 | 472.31 | 477.26 | 465.76 | 475.96 | 475.96 | 1.30% | 2,903,400 |