Loading live market data…

CrowdStrike Holdings, Inc.

NASDAQ:CRWD

$210.73 USD

$22.82 (12.14%)

Volume
12.38M
Average Volume
12.74M
Market Capitalization
$214.58B
P/E Ratio
-4436.42
Dividend Yield
0.00%
Price Target
$181.38
Year High
$210.95
Year Low
$85.68
Day High
—
Day Low
—
Payout Ratio
$-0.85
Current Ratio
$1.53
Date Opening Price Closing Price %Chg Volume
2026-07-14 $191.00 $210.73 10.33% 11.84M
2026-07-13 $186.86 $187.91 0.56% 6.48M
2026-07-10 $196.60 $187.18 -4.79% 9.27M
2026-07-09 $188.31 $198.40 5.36% 6.28M
2026-07-08 $193.51 $191.12 -1.24% 7.98M
2026-07-07 $200.69 $194.62 -3.02% 9.55M
2026-07-06 $189.51 $199.38 5.21% 10.19M
2026-07-02 $191.26 $193.98 1.42% 10.43M
2026-07-01 $193.75 $193.19 -0.29% 39.16M
2026-06-30 $184.13 $190.79 3.62% 59.01M
2026-06-29 $177.38 $185.73 4.71% 79.04M
2026-06-26 $171.55 $175.27 2.17% 53.32M
2026-06-25 $170.10 $169.66 -0.26% 48.14M
2026-06-24 $170.12 $168.26 -1.09% 28.07M
2026-06-23 $167.25 $170.23 1.78% 37.95M
2026-06-22 $171.27 $168.86 -1.41% 54.97M
2026-06-18 $171.69 $171.22 -0.27% 86.07M
2026-06-17 $170.00 $170.74 0.44% 33.57M
2026-06-16 $173.28 $169.87 -1.97% 34.3M
2026-06-15 $173.17 $173.23 0.03% 40.74M
2026-06-12 $172.67 $170.70 -1.14% 36.99M
2026-06-11 $161.32 $172.88 7.17% 56.54M
2026-06-10 $159.76 $161.94 1.36% 40.44M
2026-06-09 $164.70 $161.23 -2.11% 59.85M
2026-06-08 $168.38 $164.70 -2.19% 53.4M
2026-06-05 $174.19 $167.76 -3.69% 83.82M
2026-06-04 $168.52 $179.77 6.68% 119.2M
2026-06-03 $191.42 $186.90 -2.36% 83.95M
2026-06-02 $191.21 $192.24 0.54% 16.74M
2026-06-01 $183.95 $195.54 6.30% 18.36M
2026-05-29 $169.36 $182.75 7.91% 19.28M
2026-05-28 $162.33 $167.75 3.34% 9.5M
2026-05-27 $160.25 $161.34 0.68% 13.11M
2026-05-26 $166.25 $167.89 0.99% 8.35M
2026-05-22 $162.63 $165.87 1.99% 11.13M
2026-05-21 $162.63 $162.06 -0.35% 10.58M
2026-05-20 $153.57 $162.53 5.83% 17.53M
2026-05-19 $155.00 $154.22 -0.50% 17.86M
2026-05-18 $147.38 $154.71 4.97% 18.8M
2026-05-15 $143.29 $148.52 3.65% 15.44M
2026-05-14 $139.93 $144.99 3.62% 11.26M
2026-05-13 $135.21 $140.64 4.02% 11.2M
2026-05-12 $135.50 $136.54 0.77% 14.18M
2026-05-11 $130.95 $135.57 3.53% 11.17M
2026-05-08 $124.80 $131.94 5.72% 16.16M
2026-05-07 $121.52 $126.43 4.04% 20.46M
2026-05-06 $117.10 $117.02 -0.07% 8.8M
2026-05-05 $118.60 $119.13 0.45% 8.9M
2026-05-04 $114.23 $117.31 2.70% 8.73M
2026-05-01 $113.67 $113.91 0.21% 6.09M
2026-04-30 $111.75 $111.44 -0.28% 9.77M
2026-04-29 $112.58 $113.10 0.46% 7.66M
2026-04-28 $114.41 $113.75 -0.58% 7.49M
2026-04-27 $113.39 $113.65 0.23% 9.19M
2026-04-24 $111.99 $112.03 0.04% 9.09M
2026-04-23 $113.40 $111.35 -1.81% 12.9M
2026-04-22 $113.83 $116.67 2.49% 11.57M
2026-04-21 $109.94 $112.40 2.24% 14.68M
2026-04-20 $105.64 $108.29 2.51% 11.54M
2026-04-17 $107.24 $105.99 -1.17% 11.63M
2026-04-16 $105.46 $104.55 -0.86% 11.96M
2026-04-15 $101.75 $102.79 1.02% 12.43M
2026-04-14 $101.16 $99.62 -1.52% 12.75M
2026-04-13 $95.03 $100.56 5.82% 16.67M
2026-04-10 $99.03 $94.76 -4.31% 35.76M
2026-04-09 $106.50 $98.67 -7.35% 21.68M
2026-04-08 $110.00 $106.63 -3.06% 18.91M
2026-04-07 $99.47 $105.81 6.37% 18.51M
2026-04-06 $101.25 $99.65 -1.58% 6.38M
2026-04-02 $97.80 $99.78 2.02% 7.96M
2026-04-01 $99.19 $98.33 -0.87% 8.48M
2026-03-31 $95.48 $97.60 2.22% 11.91M
2026-03-30 $94.89 $95.02 0.14% 17.53M
2026-03-27 $92.71 $92.40 -0.33% 24.13M
2026-03-26 $95.79 $98.16 2.47% 9.83M
2026-03-25 $99.75 $96.47 -3.29% 12.51M
2026-03-24 $102.60 $98.25 -4.24% 14.55M
2026-03-23 $102.77 $103.33 0.54% 14.41M
2026-03-20 $105.92 $102.25 -3.46% 36.45M
2026-03-19 $109.75 $107.05 -2.46% 9.44M
2026-03-18 $107.19 $108.95 1.64% 11.2M
2026-03-17 $106.02 $108.30 2.15% 11.73M
2026-03-16 $110.75 $105.96 -4.33% 14.67M
2026-03-13 $111.00 $110.45 -0.50% 8.91M
2026-03-12 $110.25 $110.39 0.13% 9.44M
2026-03-11 $110.63 $110.51 -0.11% 11.64M
2026-03-10 $111.25 $109.08 -1.95% 13.27M
2026-03-09 $106.40 $108.53 2.00% 15.4M
2026-03-06 $106.49 $107.25 0.71% 18.42M
2026-03-05 $101.83 $106.54 4.63% 23.81M