CrowdStrike Holdings, Inc.$213.56CRM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $183.09 | $191.29 | $183.00 | $190.99 | +2.71% | 9.33M |
| Aug 3, 2026 | $188.99 | $193.70 | $185.90 | $185.95 | +1.05% | 12.91M |
| Jul 31, 2026 | $177.70 | $184.45 | $177.03 | $184.02 | +1.83% | 9.69M |
| Jul 30, 2026 | $180.99 | $182.51 | $175.90 | $180.71 | -4.07% | 12.19M |
| Jul 29, 2026 | $182.01 | $190.18 | $182.01 | $188.38 | +3.79% | 18.14M |
| Jul 28, 2026 | $176.91 | $184.54 | $176.91 | $181.50 | +4.55% | 17.20M |
| Jul 27, 2026 | $168.00 | $176.95 | $167.14 | $173.60 | +6.07% | 17.32M |
| Jul 24, 2026 | $160.38 | $164.45 | $159.55 | $163.66 | +4.29% | 10.90M |
| Jul 23, 2026 | $165.05 | $165.88 | $155.15 | $156.93 | -3.72% | 12.77M |
| Jul 22, 2026 | $169.47 | $169.57 | $162.21 | $163.00 | -4.15% | 12.19M |
| Jul 21, 2026 | $167.06 | $172.43 | $166.93 | $170.06 | -2.15% | 12.83M |
| Jul 20, 2026 | $167.86 | $175.39 | $166.50 | $173.79 | +1.77% | 13.43M |
| Jul 17, 2026 | $171.50 | $175.43 | $169.75 | $170.77 | -1.11% | 10.19M |
| Jul 16, 2026 | $170.84 | $174.54 | $166.88 | $172.68 | +3.40% | 12.06M |
| Jul 15, 2026 | $170.52 | $172.80 | $166.56 | $167.00 | -0.33% | 13.33M |
| Jul 14, 2026 | $162.49 | $171.35 | $161.47 | $167.56 | -2.14% | 13.51M |
| Jul 13, 2026 | $165.92 | $172.76 | $165.92 | $171.22 | +4.84% | 14.02M |
| Jul 10, 2026 | $165.60 | $166.30 | $162.42 | $163.32 | +0.50% | 8.32M |
| Jul 9, 2026 | $158.33 | $163.80 | $156.48 | $162.50 | -2.45% | 13.86M |
| Jul 8, 2026 | $167.37 | $167.53 | $164.78 | $166.58 | -1.73% | 9.79M |
| Jul 7, 2026 | $169.22 | $172.38 | $167.68 | $169.52 | +2.34% | 13.06M |
| Jul 6, 2026 | $163.99 | $167.72 | $162.37 | $165.65 | -0.28% | 10.60M |
| Jul 2, 2026 | $163.00 | $167.21 | $162.00 | $166.11 | +1.76% | 10.49M |
| Jul 1, 2026 | $162.22 | $165.81 | $161.20 | $163.23 | +4.19% | 14.16M |
| Jun 30, 2026 | $155.09 | $157.69 | $154.07 | $156.66 | -0.80% | 13.69M |
| Jun 29, 2026 | $160.27 | $161.76 | $157.70 | $157.93 | -0.28% | 12.66M |
| Jun 26, 2026 | $151.49 | $158.46 | $151.49 | $158.37 | +5.45% | 21.27M |
| Jun 25, 2026 | $150.01 | $154.00 | $148.78 | $150.19 | -1.68% | 11.33M |
| Jun 24, 2026 | $151.81 | $157.06 | $150.40 | $152.76 | -0.43% | 13.15M |
| Jun 23, 2026 | $151.65 | $155.18 | $150.85 | $153.42 | +2.20% | 20.72M |
| Jun 22, 2026 | $150.16 | $153.87 | $146.32 | $150.12 | -1.09% | 20.50M |
| Jun 18, 2026 | $152.73 | $154.47 | $149.80 | $151.78 | -2.09% | 57.94M |
| Jun 17, 2026 | $160.25 | $161.43 | $154.23 | $155.02 | -4.14% | 19.99M |
| Jun 16, 2026 | $164.06 | $166.30 | $160.50 | $161.71 | -1.73% | 16.39M |
| Jun 15, 2026 | $166.03 | $169.95 | $164.17 | $164.55 | -0.81% | 13.54M |
| Jun 12, 2026 | $164.74 | $166.54 | $161.40 | $165.89 | -0.34% | 13.59M |
| Jun 11, 2026 | $168.27 | $168.98 | $163.31 | $166.45 | -2.62% | 16.67M |
| Jun 10, 2026 | $170.60 | $175.53 | $170.03 | $170.92 | -2.53% | 10.82M |
| Jun 9, 2026 | $179.50 | $182.46 | $171.56 | $175.35 | -3.94% | 15.43M |
| Jun 8, 2026 | $183.91 | $185.02 | $181.71 | $182.55 | -1.68% | 11.18M |
| Jun 5, 2026 | $189.80 | $192.51 | $184.83 | $185.66 | -1.64% | 13.18M |
| Jun 4, 2026 | $197.81 | $198.09 | $186.11 | $188.75 | -0.98% | 14.45M |
| Jun 3, 2026 | $197.27 | $197.68 | $189.73 | $190.61 | -5.09% | 14.15M |
| Jun 2, 2026 | $201.02 | $204.39 | $195.76 | $200.84 | -4.18% | 19.22M |
| Jun 1, 2026 | $198.75 | $211.34 | $198.21 | $209.60 | +9.68% | 27.59M |
| May 29, 2026 | $180.24 | $194.14 | $180.02 | $191.10 | +8.47% | 34.00M |
| May 28, 2026 | $178.43 | $182.48 | $171.65 | $176.17 | -0.75% | 22.56M |
| May 27, 2026 | $178.00 | $183.92 | $176.89 | $177.51 | -0.88% | 18.52M |
| May 26, 2026 | $178.43 | $182.36 | $177.68 | $179.08 | -0.55% | 13.62M |
| May 22, 2026 | $179.84 | $183.35 | $177.68 | $180.07 | +2.13% | 10.18M |
| May 21, 2026 | $175.38 | $177.34 | $171.99 | $176.31 | -2.10% | 10.95M |
| May 20, 2026 | $176.04 | $180.31 | $173.34 | $180.10 | +0.38% | 13.03M |
| May 19, 2026 | $185.00 | $187.44 | $178.81 | $179.42 | -0.03% | 17.51M |
| May 18, 2026 | $172.89 | $180.78 | $171.80 | $179.48 | +3.44% | 13.67M |
| May 15, 2026 | $169.25 | $175.97 | $169.00 | $173.51 | +3.54% | 13.88M |
| May 14, 2026 | $166.00 | $169.35 | $164.33 | $167.58 | +1.05% | 9.75M |
| May 13, 2026 | $169.78 | $169.78 | $164.75 | $165.84 | -3.19% | 11.95M |
| May 12, 2026 | $177.58 | $177.58 | $170.58 | $171.31 | -3.48% | 10.21M |
| May 11, 2026 | $179.91 | $182.50 | $176.31 | $177.49 | -2.38% | 11.15M |
| May 8, 2026 | $179.68 | $181.87 | $176.88 | $181.82 | — | 15.12M |
