Crowdstrike Holdings Inc (CRWD) Historical Stock Data
357.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRWD is down -0.36% a day on average. There have been 15 days where Crowdstrike Holdings Inc closed green and 15 days where CRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 365.82 | 357.11 | ↓$8.71 (-2.38%) | 353.48 | 367.64 | 3.46M |
| 2025-03-27 | 368.72 | 366.56 | ↓$2.16 (-0.59%) | 360.28 | 371.46 | 2.66M |
| 2025-03-26 | 383.90 | 371.41 | ↓$12.49 (-3.25%) | 370.36 | 384.77 | 3.29M |
| 2025-03-25 | 378.08 | 384.95 | ↑$6.87 (1.82%) | 377.00 | 392.69 | 4.26M |
| 2025-03-24 | 370.00 | 372.64 | ↑$2.64 (0.71%) | 361.66 | 373.63 | 4.15M |
| 2025-03-21 | 358.91 | 362.24 | ↑$3.33 (0.93%) | 353.03 | 372.19 | 8.12M |
| 2025-03-20 | 371.28 | 369.03 | ↓$2.25 (-0.61%) | 364.46 | 377.49 | 2.88M |
| 2025-03-19 | 366.22 | 375.05 | ↑$8.83 (2.41%) | 362.26 | 381.26 | 4.06M |
| 2025-03-18 | 362.10 | 363.15 | ↑$1.05 (0.29%) | 356.71 | 368.47 | 3.18M |
| 2025-03-17 | 353.00 | 364.83 | ↑$11.83 (3.35%) | 352.57 | 370.86 | 4.25M |
| 2025-03-14 | 338.51 | 353.74 | ↑$15.23 (4.50%) | 337.14 | 354.50 | 4.36M |
| 2025-03-13 | 346.57 | 332.53 | ↓$14.04 (-4.05%) | 330.63 | 347.84 | 4.35M |
| 2025-03-12 | 343.59 | 346.76 | ↑$3.17 (0.92%) | 336.76 | 347.73 | 5.12M |
| 2025-03-11 | 310.41 | 329.75 | ↑$19.34 (6.23%) | 308.00 | 339.00 | 8.35M |
| 2025-03-10 | 322.65 | 308.86 | ↓$13.79 (-4.27%) | 303.79 | 323.95 | 6.99M |
| 2025-03-07 | 344.56 | 333.50 | ↓$11.06 (-3.21%) | 318.04 | 347.73 | 6.87M |
| 2025-03-06 | 356.58 | 347.73 | ↓$8.85 (-2.48%) | 345.82 | 371.72 | 5.61M |
| 2025-03-05 | 361.68 | 365.44 | ↑$3.76 (1.04%) | 343.00 | 367.32 | 15.94M |
| 2025-03-04 | 376.98 | 390.16 | ↑$13.19 (3.50%) | 370.58 | 396.16 | 7.94M |
| 2025-03-03 | 399.00 | 382.73 | ↓$16.27 (-4.08%) | 378.34 | 404.60 | 5.06M |
| 2025-02-28 | 379.00 | 389.66 | ↑$10.66 (2.81%) | 377.38 | 390.52 | 3.77M |
| 2025-02-27 | 401.64 | 380.24 | ↓$21.40 (-5.33%) | 380.00 | 406.53 | 3.22M |
| 2025-02-26 | 384.69 | 394.56 | ↑$9.87 (2.57%) | 381.75 | 401.70 | 3.42M |
| 2025-02-25 | 387.27 | 379.75 | ↓$7.52 (-1.94%) | 369.31 | 389.00 | 4.50M |
| 2025-02-24 | 405.49 | 391.72 | ↓$13.77 (-3.40%) | 382.34 | 405.90 | 5.38M |
| 2025-02-21 | 428.86 | 406.68 | ↓$22.18 (-5.17%) | 404.54 | 433.23 | 5.59M |
| 2025-02-20 | 441.92 | 436.14 | ↓$5.78 (-1.31%) | 418.31 | 442.73 | 4.77M |
| 2025-02-19 | 455.36 | 450.14 | ↓$5.22 (-1.15%) | 444.58 | 455.59 | 2.41M |
| 2025-02-18 | 451.67 | 455.36 | ↑$3.69 (0.82%) | 445.27 | 455.44 | 2.75M |
| 2025-02-14 | 449.47 | 451.74 | ↑$2.27 (0.51%) | 442.87 | 453.46 | 2.84M |
Create an account or log in to view more rows.
$CRWD hold and buy… go green go!!!
$CRWD I’m selling y’all have fun bag holding
$CRWD death cross will complete today
$CRWD It's coming
load 'em up.
$CRWD rocket fuel tanks are full. Gonna shoot to the stars
$CRWD lol who sold
$CRWD go to the bathroom
come back to green! I like it!
$CRWD search and destroy bears!!
$CRWD green is good
$CRWD love this stock!!!!