CrowdStrike Holdings (CRWD) Price: 270.04

CrowdStrike Holdings, Inc. (CRWD)

270.04 +3.95 (+1.48%) USD | NASDAQ | Oct 02, 16:00

269.99 -0.05 (-0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 02, 2026	269.50	273.54	267.67	270.04	5.857M
Oct 01, 2026	263.62	269.30	259.30	266.09	6.955M
Sep 30, 2026	264.27	268.95	261.58	264.75	8.816M
Sep 29, 2026	257.19	267.69	255.76	262.74	7.075M
Sep 28, 2026	248.91	260.68	246.51	259.25	8.962M
Sep 25, 2026	259.53	259.86	251.54	252.13	7.642M
Sep 24, 2026	261.78	263.87	258.53	259.67	8.399M
Sep 23, 2026	251.99	263.19	248.51	262.49	13.23M
Sep 22, 2026	248.21	250.80	244.70	250.06	8.928M
Sep 21, 2026	231.62	250.31	230.85	249.35	13.37M
Sep 18, 2026	246.98	247.50	234.90	237.65	19.47M
Sep 17, 2026	236.04	250.32	233.19	245.70	12.34M
Sep 16, 2026	236.92	245.19	235.65	241.36	11.76M
Sep 15, 2026	233.00	243.98	232.11	242.49	17.23M
Sep 14, 2026	219.00	239.37	216.05	235.38	25.38M
Sep 11, 2026	208.04	213.19	204.44	206.74	6.649M
Sep 10, 2026	205.74	214.68	204.27	208.86	7.408M
Sep 09, 2026	210.48	212.77	207.00	207.80	5.877M
Sep 08, 2026	209.85	211.68	205.40	210.02	8.033M
Sep 04, 2026	212.50	218.31	211.32	213.10	8.429M
Sep 03, 2026	208.36	215.10	203.76	214.97	12.07M
Sep 02, 2026	214.22	214.85	200.60	203.42	12.39M
Sep 01, 2026	228.00	231.30	212.65	215.07	13.74M
Aug 31, 2026	221.84	233.88	221.00	231.00	17.82M
Aug 28, 2026	228.23	228.69	210.53	218.40	14.73M

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