CRWD
CRWDSTRIK HLDG-A (CRWD)
NASDAQ
$270.03-$0.02 (-0.006%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $276.5B
    Market Cap
  • 120.49%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +32.75%
    Low Price$206.74
    High Price$270.04
  • 3 Months
    +39.21%
    Low Price$179.38
    High Price$270.04
  • 1 Year
    +120.49%
    Low Price$179.38
    High Price$195.54
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
269.50
273.54
267.67
270.04
+1.48%
5,857,033
10/01/2026
263.62
269.30
259.30
266.09
+0.51%
6,954,677
09/30/2026
264.27
268.95
261.58
264.75
+0.77%
8,817,227
09/29/2026
257.19
267.69
255.76
262.74
+1.35%
7,075,039
09/28/2026
248.91
260.68
246.51
259.25
+2.82%
8,932,650
09/25/2026
259.53
259.86
251.54
252.13
-2.90%
7,641,579
09/24/2026
261.78
263.87
258.53
259.67
-1.07%
8,399,160
09/23/2026
251.99
263.19
248.51
262.49
+4.97%
13,231,977
09/22/2026
248.21
250.80
244.70
250.06
+0.28%
8,927,697
09/21/2026
231.62
250.31
230.85
249.35
+4.92%
13,372,718
09/18/2026
246.98
247.50
234.90
237.65
-3.28%
19,469,030
09/17/2026
236.04
250.32
233.19
245.70
+1.80%
12,340,938
09/16/2026
236.92
245.19
235.65
241.36
-0.47%
11,758,548
09/15/2026
233.00
243.98
232.11
242.49
+3.02%
17,227,146
09/14/2026
219.00
239.37
216.05
235.38
+13.85%
25,370,750
09/11/2026
208.04
213.19
204.44
206.74
-1.02%
6,649,868
09/10/2026
205.74
214.68
204.27
208.86
+0.51%
7,408,219
09/09/2026
210.48
212.77
207.00
207.80
-1.06%
5,877,207
09/08/2026
209.85
211.68
205.40
210.02
-1.45%
8,032,728
09/04/2026
212.50
218.31
211.32
213.10
-0.87%
8,428,569
09/03/2026
208.36
215.10
203.76
214.97
+5.68%
12,071,188
09/02/2026
214.22
214.85
200.60
203.42
-5.42%
12,380,809
09/01/2026
228.00
231.30
212.65
215.07
-6.90%
13,489,535
08/31/2026
221.84
233.88
221.00
231.00
+5.77%
17,825,406
08/28/2026
228.23
228.69
210.53
218.40
-4.19%
14,722,802
08/27/2026
208.25
229.08
206.10
227.96
+20.50%
23,443,127
08/26/2026
182.75
191.32
181.24
189.18
+2.05%
13,619,862
08/26/2026
$0.31 Earnings
08/25/2026
191.62
194.50
182.35
185.38
-2.78%
8,346,452
08/24/2026
189.52
195.40
188.43
190.68
-0.66%
7,250,894
08/21/2026
190.94
192.85
187.01
191.95
+0.85%
8,200,994
08/20/2026
197.29
200.74
189.93
190.34
-5.60%
8,872,524
08/19/2026
213.38
213.98
197.25
201.63
-5.30%
10,751,416
08/18/2026
213.00
216.06
209.07
212.92
-0.46%
6,887,303
08/17/2026
216.53
219.18
213.01
213.90
-1.41%
6,412,001
08/14/2026
226.64
227.50
216.47
216.95
-3.80%
6,750,293
08/13/2026
224.98
226.69
220.23
225.53
+1.69%
5,822,703
08/12/2026
219.93
224.95
217.89
221.78
-0.05%
6,919,388
08/11/2026
224.00
225.52
219.24
221.90
-1.45%
6,351,310
08/10/2026
215.31
226.90
214.55
225.16
+5.01%
8,178,475
08/07/2026
213.83
216.58
208.20
214.42
+3.39%
5,882,099
08/06/2026
203.00
207.63
201.75
207.39
-1.18%
6,911,949
08/05/2026
213.55
219.35
209.56
209.86
-0.64%
7,325,385
08/04/2026
205.80
212.64
203.50
211.22
+4.29%
8,354,499
08/03/2026
194.04
203.17
192.60
202.54
+6.12%
10,473,162
07/31/2026
187.22
191.65
184.16
190.86
+3.05%
7,886,698
07/30/2026
180.58
185.46
177.75
185.22
+3.26%
8,957,282
07/29/2026
182.63
186.39
176.46
179.38
-1.33%
7,152,411
07/28/2026
181.33
184.67
174.14
181.80
+0.94%
8,475,032
07/27/2026
187.91
188.50
179.50
180.11
-1.73%
6,585,738
07/24/2026
185.00
185.84
181.83
183.28
-0.08%
5,779,208
07/23/2026
189.51
190.21
181.78
183.42
-2.65%
6,592,315
07/22/2026
192.56
193.49
185.05
188.42
-1.43%
9,080,778
07/21/2026
199.81
200.00
189.68
191.15
-3.70%
9,880,264
07/20/2026
203.08
208.25
197.82
198.49
-2.26%
7,379,262
07/17/2026
200.40
209.50
199.52
203.08
-0.33%
9,102,613
07/16/2026
207.17
207.69
200.07
203.76
-1.46%
8,033,382
07/15/2026
212.38
217.50
205.10
206.77
-1.88%
12,002,816
07/14/2026
191.00
211.00
189.46
210.73
+12.14%
12,003,126
07/13/2026
186.86
189.25
181.00
187.91
+0.39%
6,475,289
07/10/2026
196.60
198.00
186.48
187.18
-5.66%
9,269,567
07/09/2026
188.31
198.75
187.00
198.40
+3.81%
6,283,546
07/08/2026
193.51
195.66
185.30
191.12
-1.80%
7,980,569
07/07/2026
200.69
201.37
192.22
194.62
-2.39%
9,551,201
07/06/2026
189.51
209.50
188.55
199.38
+2.78%
10,190,091
07/02/2026
191.26
199.53
190.61
193.98
+0.41%
10,432,221
07/02/2026
4:1 Split
07/01/2026
193.75
196.50
191.25
193.19
+1.26%
2,684,693
06/30/2026
184.13
191.33
183.00
190.79
+2.72%
3,687,972
06/29/2026
177.38
189.00
176.03
185.73
+5.96%
4,958,102
06/26/2026
171.55
176.21
168.40
175.27
+3.31%
3,332,264
06/25/2026
170.10
173.19
167.50
169.66
+0.84%
3,008,911
06/24/2026
170.12
171.79
167.25
168.26
-1.16%
1,754,527
06/23/2026
167.25
172.72
165.50
170.23
+0.81%
2,393,233
06/22/2026
171.27
178.05
168.30
168.86
-1.38%
3,435,822
06/18/2026
171.69
173.98
165.23
171.22
+0.28%
5,379,075
06/17/2026
170.00
172.73
167.73
170.74
+0.51%
2,098,277
06/16/2026
173.27
175.22
166.49
169.87
-1.94%
2,143,952
06/15/2026
173.17
174.37
167.22
173.23
+1.48%
2,546,025
06/12/2026
172.67
175.54
169.50
170.70
-1.26%
2,311,892
06/11/2026
161.32
174.11
160.25
172.88
+6.76%
3,533,702
06/10/2026
159.76
165.53
158.99
161.94
+0.44%
2,527,370
06/09/2026
164.70
166.22
154.44
161.23
-2.10%
3,740,615
06/08/2026
168.38
171.00
163.00
164.70
-1.82%
3,337,379
06/05/2026
174.19
176.56
167.53
167.76
-6.68%
5,258,390
06/04/2026
168.52
180.24
167.78
179.77
-3.81%
7,449,787
06/03/2026
191.42
191.75
185.53
186.90
-2.78%
5,243,582
06/03/2026
$0.28 Earnings
06/02/2026
191.21
194.71
186.35
192.24
-1.69%
4,185,331
06/01/2026
183.95
196.42
183.50
195.54
+7.00%
4,590,355
05/29/2026
169.36
182.87
168.74
182.75
+8.94%
4,821,599
05/28/2026
162.33
169.38
160.38
167.75
+3.97%
2,375,247
05/27/2026
160.25
165.16
158.27
161.34
-3.90%
3,276,363
05/26/2026
166.25
169.37
162.00
167.89
+1.22%
2,088,134
05/22/2026
162.63
168.71
162.40
165.87
+2.35%
2,781,663
05/21/2026
162.63
164.89
160.51
162.06
-0.29%
2,642,188
05/20/2026
153.58
162.75
153.52
162.53
+5.39%
4,383,314
05/19/2026
155.00
158.56
153.32
154.22
-0.32%
4,465,043
05/18/2026
147.37
155.26
146.84
154.71
+4.17%
4,699,847
05/15/2026
143.29
149.56
140.17
148.52
+2.44%
3,859,376