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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.96$52.9610,391,200——
2020-12-30$52.57$52.5710,203,200——
2020-12-29$51.48$51.4832,613,600——
2020-12-28$53.14$53.1418,458,400——
2020-12-24$55.28$55.289,628,800——
2020-12-23$55.88$55.8820,159,200——
2020-12-22$56.22$56.2233,178,800——
2020-12-21$52.66$52.6635,668,800——
2020-12-18$50.94$50.9461,056,800——
2020-12-17$46.31$46.3115,598,400——
2020-12-16$44.95$44.9517,662,400——
2020-12-15$43.73$43.7311,014,800——
2020-12-14$43.45$43.4513,107,200——
2020-12-11$43.98$43.9821,314,800——
2020-12-10$45.00$45.0037,857,600——
2020-12-09$41.54$41.5425,433,600——
2020-12-08$44.37$44.3718,384,400——
2020-12-07$42.68$42.6820,613,600——
2020-12-04$41.81$41.8130,583,600——
2020-12-03$40.30$40.3057,070,000——
2020-12-02$35.46$35.4626,125,200——
2020-12-01$36.88$36.8816,741,200——
2020-11-30$38.32$38.3219,361,200——
2020-11-27$37.71$37.717,094,000——
2020-11-25$37.49$37.4912,577,600——
2020-11-24$37.36$37.3614,388,400——
2020-11-23$36.88$36.8813,055,200——
2020-11-20$36.43$36.4311,921,600——
2020-11-19$35.94$35.9419,210,000——
2020-11-18$34.42$34.428,884,400——
2020-11-17$34.45$34.4519,566,000——
2020-11-16$32.90$32.9012,200,800——
2020-11-13$33.04$33.0412,101,600——
2020-11-12$34.33$34.3315,327,200——
2020-11-11$32.74$32.7414,709,200——
2020-11-10$30.88$30.8819,743,200——
2020-11-09$31.64$31.6425,831,600——
2020-11-06$35.45$35.4510,459,200——
2020-11-05$34.73$34.7311,799,600——
2020-11-04$34.08$34.0813,847,600——
2020-11-03$31.72$31.728,085,600——
2020-11-02$31.12$31.1210,012,000——
2020-10-30$30.96$30.9616,693,200——
2020-10-29$31.84$31.8412,747,200——
2020-10-28$32.89$32.8910,396,800——
2020-10-27$33.37$33.379,052,400——
2020-10-26$33.27$33.2714,495,200——
2020-10-23$33.86$33.867,820,000——
2020-10-22$33.63$33.6320,635,600——
2020-10-21$33.79$33.7924,380,800——
2020-10-20$35.66$35.6610,290,000——
2020-10-19$36.17$36.1712,596,800——
2020-10-16$36.33$36.3311,833,600——
2020-10-15$36.34$36.3417,519,200——
2020-10-14$36.95$36.9519,728,400——
2020-10-13$38.20$38.2024,413,200——
2020-10-12$36.49$36.4916,752,400——
2020-10-09$35.89$35.899,456,400——
2020-10-08$35.74$35.7413,762,800——
2020-10-07$36.14$36.1418,482,800——
2020-10-06$36.28$36.2822,385,600——
2020-10-05$36.22$36.2223,452,800——
2020-10-02$34.97$34.9713,798,000——
2020-10-01$35.72$35.7231,369,200——
2020-09-30$34.33$34.3314,678,400——
2020-09-29$34.09$34.098,488,800——
2020-09-28$34.36$34.3616,934,400——
2020-09-25$34.10$34.1013,749,600——
2020-09-24$33.47$33.4717,611,600——
2020-09-23$34.65$34.6515,790,000——
2020-09-22$35.67$35.6723,387,200——
2020-09-21$34.53$34.5330,456,400——
2020-09-18$32.86$32.8646,852,400——
2020-09-17$32.15$32.1519,780,400——
2020-09-16$32.79$32.7914,588,800——
2020-09-15$32.86$32.8620,710,000——
2020-09-14$32.13$32.1316,892,400——
2020-09-11$31.57$31.5717,136,400——
2020-09-10$32.34$32.3426,046,800——
2020-09-09$32.04$32.0423,033,200——
2020-09-08$31.41$31.4127,851,600——
2020-09-04$31.30$31.3043,386,400——
2020-09-03$32.31$32.3184,903,600——
2020-09-02$35.52$35.52128,039,200——
2020-09-01$35.92$35.9262,922,400——
2020-08-31$31.43$31.4334,697,600——
2020-08-28$29.66$29.6614,405,200——
2020-08-27$29.28$29.2812,725,600——
2020-08-26$29.28$29.2819,447,600——
2020-08-25$28.39$28.3911,269,600——
2020-08-24$27.81$27.8111,244,000——
2020-08-21$28.00$28.009,394,400——
2020-08-20$28.12$28.1211,214,000——
2020-08-19$27.04$27.048,938,800——
2020-08-18$26.78$26.7810,206,400——
2020-08-17$26.33$26.3311,269,600——
2020-08-14$25.31$25.3113,664,000——
2020-08-13$25.22$25.2213,019,600——
2020-08-12$24.61$24.6112,750,000——
2020-08-11$24.54$24.5433,296,800——
2020-08-10$24.25$24.2529,070,000——
2020-08-07$25.44$25.4426,549,600——
2020-08-06$27.58$27.5815,487,200——
2020-08-05$28.69$28.6917,716,400——
2020-08-04$28.74$28.7410,670,000——
2020-08-03$28.87$28.8717,159,600——
2020-07-31$28.30$28.3011,243,600——
2020-07-30$27.98$27.9811,583,600——
2020-07-29$28.23$28.2320,715,200——
2020-07-28$26.43$26.4318,818,000——
2020-07-27$25.90$25.9018,150,000——
2020-07-24$25.01$25.0116,306,800——
2020-07-23$25.37$25.3714,906,800——
2020-07-22$25.93$25.9315,454,800——
2020-07-21$26.65$26.6514,505,200——
2020-07-20$26.68$26.6823,836,800——
2020-07-17$25.36$25.3622,902,000——
2020-07-16$25.26$25.2620,383,600——
2020-07-15$25.79$25.7919,794,000——
2020-07-14$26.40$26.4036,309,200——
2020-07-13$26.55$26.5528,916,000——
2020-07-10$29.16$29.1613,748,800——
2020-07-09$29.37$29.3728,258,000——
2020-07-08$28.64$28.6427,814,000——
2020-07-07$26.61$26.6018,366,000——
2020-07-06$26.60$26.6031,652,400——
2020-07-02$26.82$26.8236,244,000——
2020-07-01$25.74$25.7421,422,400——
2020-06-30$25.07$25.0720,224,800——
2020-06-29$24.53$24.5325,218,400——
2020-06-26$24.70$24.7069,754,000——
2020-06-25$26.43$26.4324,449,600——
2020-06-24$25.92$25.9219,832,400——
2020-06-23$26.07$26.0734,403,600——
2020-06-22$26.25$26.2533,672,800——
2020-06-19$25.27$25.2742,976,400——
2020-06-18$25.40$25.4038,260,400——
2020-06-17$24.67$24.6730,550,800——
2020-06-16$25.26$25.2639,232,400——
2020-06-15$24.75$24.7536,075,600——
2020-06-12$23.28$23.2825,809,600——
2020-06-11$23.76$23.7633,292,800——
2020-06-10$24.31$24.3123,267,200——
2020-06-09$23.48$23.4817,404,400——
2020-06-08$23.86$23.8629,929,600——
2020-06-05$23.48$23.4838,402,400——
2020-06-04$24.00$24.0065,484,800——
2020-06-03$24.53$24.5384,206,000——
2020-06-02$23.06$23.0651,533,200——
2020-06-01$23.71$23.7148,115,200——
2020-05-29$21.95$21.9553,702,800——
2020-05-28$19.88$19.8815,223,600——
2020-05-27$19.50$19.5028,085,200——
2020-05-26$19.84$19.8416,489,600——
2020-05-22$20.56$20.5611,292,000——
2020-05-21$20.15$20.158,289,200——
2020-05-20$20.24$20.2414,256,400——
2020-05-19$19.64$19.6410,701,600——
2020-05-18$19.03$19.0311,472,800——
2020-05-15$19.29$19.2913,171,600——
2020-05-14$19.29$19.2913,288,800——
2020-05-13$19.14$19.1417,332,400——
2020-05-12$19.04$19.0418,057,600——
2020-05-11$19.06$19.069,672,800——
2020-05-08$19.17$19.1713,851,600——
2020-05-07$18.87$18.8722,627,600——
2020-05-06$18.11$18.1117,971,600——
2020-05-05$17.90$17.9014,972,800——
2020-05-04$18.36$18.3615,598,400——
2020-05-01$17.30$17.3011,991,200——
2020-04-30$16.92$16.928,867,200——
2020-04-29$17.32$17.3224,445,600——
2020-04-28$17.53$17.5318,536,400——
2020-04-27$18.40$18.4017,440,800——
2020-04-24$18.00$18.0038,883,200——
2020-04-23$17.23$17.2312,260,000——
2020-04-22$17.02$17.0214,923,600——
2020-04-21$16.52$16.5227,801,200——
2020-04-20$17.11$17.1126,119,600——
2020-04-17$16.18$16.1816,558,800——
2020-04-16$15.86$15.8620,008,400——
2020-04-15$15.46$15.4616,787,600——
2020-04-14$15.22$15.2225,942,800——
2020-04-13$14.69$14.6911,468,000——
2020-04-09$14.54$14.5415,011,600——
2020-04-08$15.08$15.0817,350,000——
2020-04-07$14.90$14.9029,891,200——
2020-04-06$14.77$14.7720,032,400——
2020-04-03$14.46$14.4618,223,200——
2020-04-02$14.17$14.1712,234,800——
2020-04-01$13.65$13.6512,455,600——
2020-03-31$13.92$13.9219,685,600——
2020-03-30$14.43$14.4317,798,000——
2020-03-27$14.70$14.7015,304,400——
2020-03-26$14.66$14.6623,354,800——
2020-03-25$13.95$13.9522,068,800——
2020-03-24$14.33$14.3332,352,000——
2020-03-23$12.86$12.8644,508,800——
2020-03-20$12.25$12.2557,014,400——
2020-03-19$10.44$10.4429,770,800——
2020-03-18$9.66$9.6625,434,000——
2020-03-17$9.50$9.5022,658,800——
2020-03-16$8.25$8.2527,265,200——
2020-03-13$9.89$9.8920,060,800——
2020-03-12$9.46$9.4626,546,000——
2020-03-11$10.71$10.7121,544,800——
2020-03-10$11.73$11.7318,279,600——
2020-03-09$11.44$11.4423,266,800——
2020-03-06$12.99$12.9920,479,600——
2020-03-05$13.98$13.9812,850,000——
2020-03-04$14.30$14.309,284,000——
2020-03-03$14.12$14.1216,286,000——
2020-03-02$14.78$14.7816,054,800——
2020-02-28$14.91$14.9117,792,000——
2020-02-27$14.38$14.3819,496,400——
2020-02-26$14.62$14.6117,702,400——
2020-02-25$14.44$14.4421,351,600——
2020-02-24$14.52$14.5218,555,200——
2020-02-21$15.23$15.2318,500,000——
2020-02-20$15.85$15.8524,716,400——
2020-02-19$16.51$16.5121,227,600——
2020-02-18$16.51$16.5117,296,800——
2020-02-14$16.21$16.2116,810,000——
2020-02-13$16.33$16.3316,498,000——
2020-02-12$16.27$16.2721,793,200——
2020-02-11$16.30$16.3031,912,800——
2020-02-10$15.83$15.8315,510,000——
2020-02-07$15.52$15.5212,222,800——
2020-02-06$15.55$15.559,037,600——
2020-02-05$15.45$15.4515,994,400——
2020-02-04$15.89$15.8918,476,000——
2020-02-03$15.27$15.2714,822,000——
2020-01-31$15.27$15.2716,248,800——
2020-01-30$15.61$15.6116,651,200——
2020-01-29$15.07$15.0713,921,600——
2020-01-28$14.77$14.7712,296,000——
2020-01-27$14.52$14.5217,703,600——
2020-01-24$14.81$14.8126,320,800——
2020-01-23$15.39$15.3916,286,800——
2020-01-22$15.64$15.6417,031,200——
2020-01-21$15.56$15.5624,346,800——
2020-01-17$15.86$15.8625,023,600——
2020-01-16$15.56$15.5624,638,000——
2020-01-15$15.06$15.0631,893,200——
2020-01-14$14.81$14.8131,146,000——
2020-01-13$14.74$14.7428,154,800——
2020-01-10$14.30$14.3032,602,800——
2020-01-09$13.99$13.9926,068,800——
2020-01-08$13.92$13.9230,046,400——
2020-01-07$13.69$13.6950,014,000——
2020-01-06$13.78$13.7886,901,600——
2020-01-03$12.69$12.6944,662,400——
2020-01-02$12.36$12.3617,713,200——