Get the Stockscreener App
473.78
1.53%
-7.80
Crowdstrike Holdings Inc Stock (CRWD) Price History
The historical daily chart and data for Crowdstrike Holdings Inc stock (CRWD), show that the latest closing stock price as of July 22, 2025, is $473.78.
- Crowdstrike Holdings Inc all-time high stock price is $517.98, occurred on July 03, 2025.
- The lowest Crowdstrike Holdings Inc stock price recorded was $31.95 on March 17, 2020. Since then, Crowdstrike Holdings Inc's stock price has risen over 1,383% to $473.78 now.
- The 52-week high stock price for CRWD is $517.98, representing a 9.33% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for CRWD is $200.81, indicating a -57.62% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Crowdstrike Holdings Inc (CRWD) stock in the beginning of 2024 was $198.34. The stock closed the year at $105.29, a loss of over -46.91% for the year.
The table below shows more information about CRWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 22, 2025 | $485.5 | $470.0 | $15.46 | 1,168,044.0 | -1.63% |
| Jul 21, 2025 | $490.0 | $474.1 | $15.93 | 3,391,482.0 | +1.18% |
| Jul 18, 2025 | $477.3 | $465.8 | $11.50 | 2,899,904.0 | +1.30% |
| Jul 17, 2025 | $474.3 | $466.9 | $7.37 | 2,302,890.0 | -0.13% |
| Jul 16, 2025 | $476.6 | $464.8 | $11.81 | 1,977,712.0 | -0.60% |
| Jul 15, 2025 | $480.7 | $470.5 | $10.20 | 2,524,588.0 | -0.61% |
| Jul 14, 2025 | $480.7 | $463.5 | $17.22 | 3,330,857.0 | -0.47% |
| Jul 11, 2025 | $489.3 | $477.5 | $11.86 | 3,367,432.0 | -1.78% |
| Jul 10, 2025 | $514.5 | $486.6 | $27.93 | 4,165,404.0 | -5.14% |
| Jul 09, 2025 | $513.9 | $507.0 | $6.88 | 1,865,615.0 | +1.14% |
| Jul 08, 2025 | $509.4 | $497.7 | $11.64 | 2,140,374.0 | +0.45% |
| Jul 07, 2025 | $508.2 | $498.9 | $9.24 | 3,195,593.0 | -1.68% |
| Jul 03, 2025 | $518.0 | $500.0 | $17.99 | 2,654,001.0 | +3.63% |
| Jul 02, 2025 | $496.5 | $489.1 | $7.36 | 2,108,616.0 | +0.82% |
| Jul 01, 2025 | $516.6 | $481.5 | $35.12 | 4,082,085.0 | -3.38% |
| Jun 30, 2025 | $510.0 | $499.7 | $10.30 | 2,699,420.0 | +2.00% |
| Jun 27, 2025 | $505.4 | $495.6 | $9.80 | 3,442,618.0 | -1.17% |
| Jun 26, 2025 | $506.4 | $494.1 | $12.26 | 3,018,432.0 | +2.25% |
| Jun 25, 2025 | $500.4 | $487.5 | $12.87 | 2,950,700.0 | +1.79% |
| Jun 24, 2025 | $493.5 | $481.1 | $12.38 | 3,629,027.0 | -1.31% |
Crowdstrike Holdings Inc Stock (CRWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crowdstrike Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crowdstrike Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crowdstrike Holdings Inc Stock (CRWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $518.0 | $463.5 | $54.48 | 41,174,597.0 | -6.98% |
| Jun, 2025 | $510.0 | $445.3 | $64.76 | 84,619,666.0 | +8.05% |
| May, 2025 | $474.2 | $404.6 | $69.60 | 72,041,684.0 | +9.91% |
| Apr, 2025 | $432.4 | $298.0 | $134.4 | 81,911,822.0 | +21.64% |
| Mar, 2025 | $404.6 | $303.8 | $100.8 | 105,411,554.0 | -9.52% |
| Feb, 2025 | $455.6 | $369.3 | $86.28 | 62,260,733.0 | -2.11% |
| Jan, 2025 | $411.3 | $335.6 | $75.75 | 63,683,696.0 | +16.34% |
Crowdstrike Holdings Inc Stock (CRWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $389.0 | $336.6 | $52.44 | 66,425,739.0 | +0.97% |
| Nov, 2024 | $377.4 | $295.1 | $82.34 | 72,996,240.0 | +16.54% |
| Oct, 2024 | $323.9 | $272.7 | $51.27 | 76,361,532.0 | +5.85% |
| Sep, 2024 | $302.2 | $242.2 | $59.91 | 85,912,956.0 | +1.15% |
| Aug, 2024 | $285.7 | $200.8 | $84.92 | 140,027,352.0 | +19.54% |
| Jul, 2024 | $398.3 | $226.2 | $172.1 | 248,302,212.0 | -39.47% |
| Jun, 2024 | $394.6 | $303.5 | $91.13 | 154,365,619.0 | +22.16% |
| May, 2024 | $358.8 | $288.6 | $70.29 | 61,919,784.0 | +7.22% |
| Apr, 2024 | $326.0 | $280.9 | $45.11 | 45,473,603.0 | -8.75% |
| Mar, 2024 | $365.0 | $289.8 | $75.20 | 101,803,995.0 | -1.10% |
| Feb, 2024 | $338.5 | $273.2 | $65.29 | 67,647,367.0 | +10.82% |
| Jan, 2024 | $307.6 | $238.6 | $68.94 | 70,852,863.0 | +14.56% |
Crowdstrike Holdings Inc Stock (CRWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $261.8 | $229.8 | $32.01 | 55,211,742.0 | +7.73% |
| Nov, 2023 | $238.5 | $174.8 | $63.67 | 74,806,232.0 | +34.07% |
| Oct, 2023 | $192.0 | $160.9 | $31.13 | 66,048,556.0 | +5.61% |
| Sep, 2023 | $172.6 | $157.6 | $15.05 | 60,024,719.0 | +2.67% |
| Aug, 2023 | $167.0 | $140.5 | $26.47 | 84,317,105.0 | +0.85% |
| Jul, 2023 | $163.4 | $139.4 | $24.04 | 66,869,643.0 | +10.07% |
| Jun, 2023 | $162.2 | $141.3 | $20.90 | 90,752,391.0 | -8.28% |
| May, 2023 | $161.8 | $115.7 | $46.12 | 85,780,046.0 | +33.39% |
| Apr, 2023 | $140.2 | $119.4 | $20.79 | 68,154,473.0 | -12.54% |
| Mar, 2023 | $138.3 | $118.2 | $20.18 | 135,774,255.0 | +13.73% |
| Feb, 2023 | $123.2 | $105.1 | $18.14 | 83,319,680.0 | +13.97% |
| Jan, 2023 | $109.0 | $92.25 | $16.76 | 110,874,703.0 | +0.58% |
3.02%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):