CRWD
CRWDSTRIK HLDG-A (CRWD)
NASDAQ
$681.20+$5.76 (+0.85%)
Price as of Jun 23, 2026 5:18 PM EDT
  • $171.9B
    Market Cap
  • 37.34%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +1.81%
    Low Price$644.93
    High Price$782.17
  • 3 Months
    +65.15%
    Low Price$369.58
    High Price$782.17
  • 1 Year
    +37.34%
    Low Price$350.25
    High Price$782.17
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
685.07
712.18
673.20
675.44
-1.38%
3,435,822
06/18/2026
686.75
695.91
660.92
684.86
+0.28%
5,379,075
06/17/2026
680.00
690.93
670.90
682.96
+0.51%
2,098,277
06/16/2026
693.10
700.87
665.96
679.49
-1.94%
2,143,952
06/15/2026
692.67
697.50
668.86
692.91
+1.48%
2,546,025
06/12/2026
690.66
702.17
678.00
682.80
-1.26%
2,311,892
06/11/2026
645.28
696.43
641.00
691.53
+6.76%
3,533,702
06/10/2026
639.03
662.13
635.95
647.74
+0.44%
2,527,370
06/09/2026
658.79
664.87
617.74
644.93
-2.10%
3,740,615
06/08/2026
673.51
684.00
652.01
658.79
-1.82%
3,337,379
06/05/2026
696.74
706.22
670.10
671.02
-6.68%
5,258,390
06/04/2026
674.07
720.96
671.11
719.09
-3.81%
7,449,787
06/03/2026
765.68
767.00
742.12
747.61
-2.78%
5,243,582
06/03/2026
$1.10 Earnings
06/02/2026
764.85
778.82
745.38
768.95
-1.69%
4,185,331
06/01/2026
735.81
785.66
734.00
782.17
+7.00%
4,590,355
05/29/2026
677.44
731.49
674.94
731.00
+8.94%
4,821,599
05/28/2026
649.33
677.50
641.52
671.00
+3.97%
2,375,247
05/27/2026
641.01
660.66
633.09
645.36
-3.90%
3,276,363
05/26/2026
665.00
677.50
648.00
671.55
+1.22%
2,088,134
05/22/2026
650.50
674.84
649.60
663.46
+2.35%
2,781,663
05/21/2026
650.52
659.55
642.05
648.23
-0.29%
2,642,188
05/20/2026
614.30
651.00
614.06
650.11
+5.39%
4,383,314
05/19/2026
619.98
634.24
613.29
616.88
-0.32%
4,465,043
05/18/2026
589.50
621.05
587.37
618.83
+4.17%
4,699,847
05/15/2026
573.17
598.25
560.69
594.08
+2.44%
3,859,376
05/14/2026
559.71
583.78
555.00
579.95
+3.09%
2,819,327
05/13/2026
540.84
568.37
538.37
562.57
+3.00%
2,800,857
05/12/2026
542.00
552.43
533.00
546.18
+0.72%
3,545,374
05/11/2026
523.78
542.67
522.00
542.26
+2.75%
2,793,319
05/08/2026
499.18
528.92
492.33
527.77
+4.36%
4,041,153
05/07/2026
486.09
506.79
486.09
505.72
+8.04%
5,114,477
05/06/2026
468.40
475.30
457.46
468.07
-1.78%
2,198,868
05/05/2026
474.39
480.66
466.00
476.53
+1.55%
2,225,010
05/04/2026
456.90
471.81
455.40
469.24
+2.98%
2,183,623
05/01/2026
454.69
457.97
445.57
455.64
+2.22%
1,521,998
04/30/2026
447.01
450.01
432.55
445.75
-1.47%
2,442,740
04/29/2026
450.32
453.16
443.24
452.38
-0.57%
1,914,788
04/28/2026
457.63
463.69
450.32
454.99
+0.08%
1,872,888
04/27/2026
453.55
457.98
442.62
454.61
+1.45%
2,292,434
04/24/2026
447.94
451.05
435.56
448.13
+0.62%
2,271,426
04/23/2026
453.61
454.00
436.51
445.39
-4.56%
3,225,472
04/22/2026
455.33
467.95
452.63
466.68
+3.80%
2,892,351
04/21/2026
439.75
459.15
436.50
449.61
+3.80%
3,669,228
04/20/2026
422.54
433.81
417.02
433.15
+2.17%
2,884,492
04/17/2026
428.96
431.84
420.36
423.95
+1.37%
2,906,302
04/16/2026
421.85
425.77
411.09
418.20
+1.71%
2,991,061
04/15/2026
407.00
411.98
402.05
411.16
+3.18%
3,108,144
04/14/2026
404.65
411.44
393.40
398.49
-0.93%
3,187,036
04/13/2026
380.10
403.06
378.25
402.24
+6.13%
4,166,371
04/10/2026
396.10
398.05
364.47
379.02
-3.97%
8,938,819
04/09/2026
425.98
427.02
390.81
394.68
-7.46%
5,420,144
04/08/2026
439.99
449.90
423.35
426.51
+0.77%
4,727,169
04/07/2026
397.87
423.73
395.58
423.23
+6.18%
4,626,826
04/06/2026
405.00
405.00
392.73
398.61
-0.13%
1,595,726
04/02/2026
391.18
400.80
386.75
399.12
+1.48%
1,990,086
04/01/2026
396.75
396.94
386.37
393.31
+0.74%
2,118,929
03/31/2026
381.90
392.88
379.00
390.41
+2.72%
2,976,601
03/30/2026
379.57
390.49
376.39
380.06
+2.84%
4,381,651
03/27/2026
370.85
374.46
361.81
369.58
-5.87%
6,032,000
03/26/2026
383.17
395.50
381.19
392.62
+1.75%
2,458,717
03/25/2026
398.98
400.32
383.50
385.86
-1.81%
3,128,658
03/24/2026
410.41
410.86
390.60
392.99
-4.92%
3,636,343
03/23/2026
411.06
417.43
407.00
413.31
+1.06%
3,603,293
03/20/2026
423.68
424.31
403.61
408.99
-4.48%
6,338,754
03/19/2026
439.00
440.71
423.38
428.18
-1.75%
2,359,821
03/18/2026
428.77
442.43
427.99
435.81
+0.60%
2,799,130
03/17/2026
424.09
439.01
419.60
433.20
+2.21%
2,931,413
03/16/2026
442.99
443.52
423.77
423.84
-4.06%
3,666,368
03/13/2026
443.99
450.64
434.58
441.78
+0.05%
2,227,117
03/12/2026
441.00
450.03
438.33
441.54
-0.11%
2,359,955
03/11/2026
442.51
452.00
436.22
442.03
+1.31%
2,911,221
03/10/2026
445.00
447.95
428.55
436.33
+0.51%
3,316,809
03/09/2026
425.58
438.28
425.52
434.13
+1.20%
3,850,353
03/06/2026
425.96
433.71
420.23
428.99
+0.66%
4,604,169
03/05/2026
407.30
429.69
407.00
426.16
+4.53%
5,952,572
03/04/2026
386.19
408.41
380.11
407.68
+4.15%
8,352,528
03/03/2026
369.50
394.92
367.99
391.42
+1.70%
7,713,168
03/03/2026
$1.12 Earnings
03/02/2026
375.90
387.15
373.09
384.86
+3.46%
3,771,510
02/27/2026
369.06
373.50
359.29
371.98
-2.39%
5,125,782
02/26/2026
367.25
385.09
364.66
381.10
+4.90%
6,199,823
02/25/2026
349.57
365.98
346.50
363.31
+3.73%
5,697,882
02/24/2026
349.10
360.90
345.05
350.25
-0.02%
7,138,708
02/23/2026
384.96
385.11
342.72
350.33
-9.85%
15,076,250
02/20/2026
419.28
431.88
387.11
388.60
-7.95%
8,360,791
02/19/2026
417.62
424.00
409.97
422.14
+1.53%
2,000,407
02/18/2026
409.75
421.76
402.00
415.76
+0.36%
2,752,702
02/17/2026
423.59
425.88
400.02
414.29
-3.57%
4,428,133
02/13/2026
416.91
432.85
412.58
429.64
+4.40%
3,536,681
02/12/2026
418.90
420.67
402.29
411.54
-1.03%
3,502,527
02/11/2026
413.70
416.59
404.40
415.81
+0.59%
2,470,908
02/10/2026
401.21
418.88
400.78
413.39
+1.31%
3,121,374
02/09/2026
396.19
410.75
386.25
408.04
+3.17%
2,825,946
02/06/2026
384.94
396.99
378.37
395.50
+4.86%
4,942,990
02/05/2026
414.79
416.29
374.52
377.16
-9.20%
6,053,233
02/04/2026
411.94
421.98
401.55
415.36
-1.51%
4,733,012
02/03/2026
435.92
436.71
415.05
421.73
-3.90%
3,834,887
02/02/2026
440.00
447.24
434.74
438.85
-0.58%
2,073,674
01/30/2026
440.50
448.74
438.25
441.41
-0.72%
2,595,383