CrowdStrike Holdings (CRWD) Price: 226.61

CrowdStrike Holdings, Inc. (CRWD)

226.61 -3.26 (-1.42%) USD | NASDAQ | Nov 13, 16:00

231.30 +4.69 (+2.07%) Pre-Market: 19:59

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	236.17	236.17	219.35	226.61	6.575M
Nov 12, 2026	227.00	230.62	218.00	229.87	6.254M
Nov 11, 2026	235.36	238.50	228.39	229.06	7.346M
Nov 10, 2026	224.72	230.42	218.41	225.76	6.197M
Nov 09, 2026	219.85	231.23	216.25	228.58	8.530M
Nov 06, 2026	230.69	230.69	216.14	216.90	11.00M
Nov 05, 2026	231.89	231.89	213.22	217.20	17.83M
Nov 04, 2026	242.80	252.85	237.21	241.00	8.907M
Nov 03, 2026	244.18	251.27	241.69	244.68	6.358M
Nov 02, 2026	253.00	253.61	240.17	241.81	9.278M
Oct 30, 2026	261.06	264.90	245.15	250.43	12.50M
Oct 29, 2026	254.34	268.60	250.10	261.15	9.408M
Oct 28, 2026	270.46	272.29	263.73	266.66	7.562M
Oct 27, 2026	260.34	271.06	260.25	268.02	7.311M
Oct 26, 2026	259.06	264.39	254.06	261.83	8.466M
Oct 23, 2026	239.29	257.91	234.79	257.57	13.40M
Oct 22, 2026	242.60	246.36	235.17	237.94	10.11M
Oct 21, 2026	230.89	242.90	228.70	239.34	9.397M
Oct 20, 2026	226.26	229.24	221.36	227.37	8.030M
Oct 19, 2026	234.18	234.26	223.95	228.10	8.325M
Oct 16, 2026	246.98	248.00	224.60	227.39	13.86M
Oct 15, 2026	243.11	246.88	239.82	244.57	10.79M
Oct 14, 2026	253.74	256.07	248.03	249.29	9.214M
Oct 13, 2026	260.64	268.08	259.30	261.21	6.373M
Oct 12, 2026	276.38	276.39	261.23	263.01	7.167M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks