CRWD
CRWDSTRIK HLDG-A (CRWD)
NASDAQ
$186.55-$1.36 (-0.72%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $190.6B
    Market Cap
  • 56.49%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +15.59%
    Low Price$187.18
    High Price$772.74
  • 3 Months
    +97.54%
    Low Price$187.18
    High Price$782.17
  • 1 Year
    +56.49%
    Low Price$187.18
    High Price$782.17
Date
Open
High
Low
Close
Change (%)
Volume
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
$1.10 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
05/14/2026
139.93
145.95
138.75
144.99
+3.09%
2,819,327
05/13/2026
135.21
142.09
134.59
140.64
+3.00%
2,800,857
05/12/2026
135.50
138.11
133.25
136.55
+0.72%
3,545,374
05/11/2026
130.95
135.67
130.50
135.57
+2.75%
2,793,319
05/08/2026
124.79
132.23
123.08
131.94
+4.36%
4,041,153
05/07/2026
121.52
126.70
121.52
126.43
+8.04%
5,114,477
05/06/2026
117.10
118.82
114.37
117.02
-1.78%
2,198,868
05/05/2026
118.60
120.17
116.50
119.13
+1.55%
2,225,010
05/04/2026
114.23
117.95
113.85
117.31
+2.98%
2,183,623
05/01/2026
113.67
114.49
111.39
113.91
+2.22%
1,521,998
04/30/2026
111.75
112.50
108.14
111.44
-1.47%
2,442,740
04/29/2026
112.58
113.29
110.81
113.10
-0.57%
1,914,788
04/28/2026
114.41
115.92
112.58
113.75
+0.08%
1,872,888
04/27/2026
113.39
114.50
110.66
113.65
+1.45%
2,292,434
04/24/2026
111.98
112.76
108.89
112.03
+0.62%
2,271,426
04/23/2026
113.40
113.50
109.13
111.35
-4.56%
3,225,472
04/22/2026
113.83
116.99
113.16
116.67
+3.80%
2,892,351
04/21/2026
109.94
114.79
109.13
112.40
+3.80%
3,669,228
04/20/2026
105.64
108.45
104.26
108.29
+2.17%
2,884,492
04/17/2026
107.24
107.96
105.09
105.99
+1.37%
2,906,302
04/16/2026
105.46
106.44
102.77
104.55
+1.71%
2,991,061
04/15/2026
101.75
103.00
100.51
102.79
+3.18%
3,108,144
04/14/2026
101.16
102.86
98.35
99.62
-0.93%
3,187,036
04/13/2026
95.03
100.77
94.56
100.56
+6.13%
4,166,371
04/10/2026
99.03
99.51
91.12
94.76
-3.97%
8,938,819
04/09/2026
106.50
106.76
97.70
98.67
-7.46%
5,420,144
04/08/2026
110.00
112.48
105.84
106.63
+0.77%
4,727,169
04/07/2026
99.47
105.93
98.89
105.81
+6.18%
4,626,826
04/06/2026
101.25
101.25
98.18
99.65
-0.13%
1,595,726
04/02/2026
97.80
100.20
96.69
99.78
+1.48%
1,990,086
04/01/2026
99.19
99.24
96.59
98.33
+0.74%
2,118,929
03/31/2026
95.48
98.22
94.75
97.60
+2.72%
2,976,601
03/30/2026
94.89
97.62
94.10
95.02
+2.84%
4,381,651
03/27/2026
92.71
93.62
90.45
92.40
-5.87%
6,032,000
03/26/2026
95.79
98.88
95.30
98.16
+1.75%
2,458,717
03/25/2026
99.75
100.08
95.88
96.47
-1.81%
3,128,658
03/24/2026
102.60
102.72
97.65
98.25
-4.92%
3,636,343
03/23/2026
102.77
104.36
101.75
103.33
+1.06%
3,603,293
03/20/2026
105.92
106.08
100.90
102.25
-4.48%
6,338,754
03/19/2026
109.75
110.18
105.85
107.05
-1.75%
2,359,821
03/18/2026
107.19
110.61
107.00
108.95
+0.60%
2,799,130
03/17/2026
106.02
109.75
104.90
108.30
+2.21%
2,931,413
03/16/2026
110.75
110.88
105.94
105.96
-4.06%
3,666,368
03/13/2026
111.00
112.66
108.65
110.45
+0.05%
2,227,117
03/12/2026
110.25
112.51
109.58
110.39
-0.11%
2,359,955
03/11/2026
110.63
113.00
109.05
110.51
+1.31%
2,911,221
03/10/2026
111.25
111.99
107.14
109.08
+0.51%
3,316,809
03/09/2026
106.39
109.57
106.38
108.53
+1.20%
3,850,353
03/06/2026
106.49
108.43
105.06
107.25
+0.66%
4,604,169
03/05/2026
101.83
107.42
101.75
106.54
+4.53%
5,952,572
03/04/2026
96.55
102.10
95.03
101.92
+4.15%
8,352,528
03/03/2026
92.38
98.73
92.00
97.86
+1.70%
7,713,168
03/03/2026
$1.12 Earnings
03/02/2026
93.98
96.79
93.27
96.22
+3.46%
3,771,510
02/27/2026
92.27
93.38
89.82
93.00
-2.39%
5,125,782
02/26/2026
91.81
96.27
91.17
95.28
+4.90%
6,199,823
02/25/2026
87.39
91.49
86.63
90.83
+3.73%
5,697,882
02/24/2026
87.28
90.23
86.26
87.56
-0.02%
7,138,708
02/23/2026
96.24
96.28
85.68
87.58
-9.85%
15,076,250