NASDAQ:CRWD | Historical Stock Price | CrowdStrike Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.03$17.39$33.49$64.51$124.27$239.362019-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.47$12.4713,154,000——
2019-12-30$12.51$12.5122,824,400——
2019-12-27$12.23$12.2314,040,000——
2019-12-26$12.51$12.5119,116,800——
2019-12-24$11.94$11.946,033,600——
2019-12-23$11.96$11.9618,352,000——
2019-12-20$12.37$12.3712,478,400——
2019-12-19$12.37$12.3712,179,200——
2019-12-18$12.54$12.5422,613,200——
2019-12-17$12.10$12.1018,969,200——
2019-12-16$12.36$12.3620,138,400——
2019-12-13$12.35$12.3525,456,800——
2019-12-12$11.83$11.8322,839,200——
2019-12-11$11.93$11.9337,454,000——
2019-12-10$11.89$11.8923,004,400——
2019-12-09$12.25$12.2555,174,000——
2019-12-06$12.72$12.7232,116,000——
2019-12-05$13.24$13.2413,449,600——
2019-12-04$13.75$13.756,428,000——
2019-12-03$14.34$14.345,583,600——
2019-12-02$13.75$13.7511,700,400——
2019-11-29$14.50$14.504,977,600——
2019-11-27$14.07$14.073,946,000——
2019-11-26$13.90$13.907,987,200——
2019-11-25$13.96$13.967,372,400——
2019-11-22$13.55$13.554,113,600——
2019-11-21$13.44$13.443,837,600——
2019-11-20$13.72$13.729,027,600——
2019-11-19$14.00$14.006,364,800——
2019-11-18$14.27$14.278,957,600——
2019-11-15$14.94$14.9416,017,200——
2019-11-14$13.18$13.1811,283,600——
2019-11-13$13.00$13.0011,440,000——
2019-11-12$11.76$11.766,963,200——
2019-11-11$11.55$11.555,147,600——
2019-11-08$11.80$11.807,909,200——
2019-11-07$11.38$11.386,660,000——
2019-11-06$11.96$11.964,114,400——
2019-11-05$12.18$12.185,828,800——
2019-11-04$12.41$12.415,205,200——
2019-11-01$12.13$12.135,754,800——
2019-10-31$12.48$12.484,184,000——
2019-10-30$12.86$12.868,870,400——
2019-10-29$11.95$11.956,956,800——
2019-10-28$11.99$11.9911,032,800——
2019-10-25$12.53$12.536,113,200——
2019-10-24$12.96$12.968,187,200——
2019-10-23$11.97$11.9714,744,400——
2019-10-22$11.55$11.5510,782,400——
2019-10-21$11.85$11.859,616,800——
2019-10-18$11.76$11.7614,676,400——
2019-10-17$12.61$12.6111,124,000——
2019-10-16$13.01$13.0110,356,400——
2019-10-15$13.80$13.807,921,200——
2019-10-14$13.63$13.6317,781,600——
2019-10-11$15.07$15.0713,326,400——
2019-10-10$15.35$15.359,153,200——
2019-10-09$15.77$15.778,786,400——
2019-10-08$16.33$16.3311,040,000——
2019-10-07$17.20$17.2014,457,200——
2019-10-04$15.96$15.968,615,600——
2019-10-03$15.54$15.5420,289,200——
2019-10-02$14.16$14.166,244,000——
2019-10-01$14.47$14.4711,340,800——
2019-09-30$14.58$14.5816,083,200——
2019-09-27$13.37$13.3617,797,600——
2019-09-26$14.58$14.5811,540,400——
2019-09-25$15.51$15.519,853,600——
2019-09-24$15.63$15.6310,422,800——
2019-09-23$16.73$16.733,303,600——
2019-09-20$16.74$16.7413,430,000——
2019-09-19$17.23$17.236,736,000——
2019-09-18$17.71$17.717,996,800——
2019-09-17$17.76$17.7611,242,000——
2019-09-16$16.97$16.9711,218,000——
2019-09-13$16.22$16.2216,665,200——
2019-09-12$17.42$17.4211,694,000——
2019-09-11$17.28$17.2812,456,000——
2019-09-10$17.91$17.9118,690,000——
2019-09-09$16.78$16.7834,392,800——
2019-09-06$19.00$19.0034,689,200——
2019-09-05$21.71$21.7115,674,400——
2019-09-04$21.33$21.339,572,400——
2019-09-03$20.94$20.947,310,800——
2019-08-30$20.32$20.327,629,200——
2019-08-29$20.96$20.967,148,000——
2019-08-28$21.75$21.757,677,200——
2019-08-27$21.02$21.027,286,400——
2019-08-26$22.22$22.225,849,600——
2019-08-23$22.11$22.1112,164,000——
2019-08-22$23.24$23.247,056,000——
2019-08-21$24.15$24.157,135,600——
2019-08-20$24.79$24.795,755,200——
2019-08-19$24.85$24.8511,130,800——
2019-08-16$24.01$24.016,071,200——
2019-08-15$23.42$23.426,052,400——
2019-08-14$23.50$23.5011,291,600——
2019-08-13$24.91$24.9112,098,400——
2019-08-12$23.25$23.257,582,400——
2019-08-09$23.73$23.7312,248,800——
2019-08-08$22.91$22.916,769,200——
2019-08-07$21.06$21.063,961,600——
2019-08-06$21.31$21.315,429,600——
2019-08-05$21.37$21.378,785,600——
2019-08-02$22.00$22.007,204,000——
2019-08-01$22.88$22.888,952,800——
2019-07-31$22.27$22.279,904,000——
2019-07-30$23.50$23.5012,508,800——
2019-07-29$21.81$21.8113,271,200——
2019-07-26$23.22$23.228,212,000——
2019-07-25$23.07$23.0713,081,600——
2019-07-24$21.87$21.875,002,800——
2019-07-23$21.68$21.6810,119,200——
2019-07-22$21.92$21.9221,430,800——
2019-07-19$20.88$20.8854,676,000——
2019-07-18$18.19$18.1911,119,600——
2019-07-17$17.75$17.754,148,000——
2019-07-16$17.39$17.396,329,200——
2019-07-15$17.90$17.905,300,400——
2019-07-12$18.38$18.387,353,200——
2019-07-11$17.72$17.729,407,200——
2019-07-10$18.58$18.5810,877,200——
2019-07-09$17.11$17.117,130,800——
2019-07-08$16.73$16.7318,268,800——
2019-07-05$16.80$16.803,219,600——
2019-07-03$16.81$16.816,256,400——
2019-07-02$16.13$16.136,942,400——
2019-07-01$15.80$15.8010,683,600——
2019-06-28$17.07$17.075,897,200——
2019-06-27$15.82$15.823,658,000——
2019-06-26$15.66$15.666,502,000——
2019-06-25$15.38$15.389,920,800——
2019-06-24$16.99$16.999,792,000——
2019-06-21$18.06$18.0610,630,000——
2019-06-20$18.71$18.7113,718,400——
2019-06-19$19.31$19.3113,276,400——
2019-06-18$19.13$19.1326,450,400——
2019-06-17$17.50$17.5012,990,000——
2019-06-14$16.04$16.0425,056,800——
2019-06-13$16.89$16.8943,695,600——
2019-06-12$14.50$14.5077,796,800——