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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$63.83$63.837,435,600——
2023-12-28$64.03$64.034,102,400——
2023-12-27$64.33$64.336,212,000——
2023-12-26$64.47$64.477,257,600——
2023-12-22$63.91$63.917,206,800——
2023-12-21$64.33$64.3312,712,000——
2023-12-20$63.49$63.498,991,200——
2023-12-19$64.58$64.5811,132,000——
2023-12-18$64.95$64.9511,387,200——
2023-12-15$65.02$65.0224,078,800——
2023-12-14$63.17$63.1715,280,400——
2023-12-13$63.01$63.0110,593,200——
2023-12-12$62.14$62.1411,908,800——
2023-12-11$61.74$61.7411,096,400——
2023-12-08$60.64$60.647,546,800——
2023-12-07$60.04$60.049,910,000——
2023-12-06$59.86$59.8615,038,800——
2023-12-05$59.74$59.7410,305,600——
2023-12-04$59.35$59.3513,794,000——
2023-12-01$58.76$58.7615,475,600——
2023-11-30$59.25$59.2529,703,200——
2023-11-29$58.61$58.6151,986,000——
2023-11-28$53.09$53.0928,590,400——
2023-11-27$52.52$52.5216,050,000——
2023-11-24$52.67$52.676,632,000——
2023-11-22$52.40$52.408,799,600——
2023-11-21$52.24$52.249,108,400——
2023-11-20$51.93$51.938,918,400——
2023-11-17$51.77$51.777,430,000——
2023-11-16$51.07$51.0712,054,000——
2023-11-15$51.07$51.0714,774,000——
2023-11-14$51.99$51.9914,946,000——
2023-11-13$50.24$50.2412,343,600——
2023-11-10$49.08$49.088,166,000——
2023-11-09$47.69$47.699,836,400——
2023-11-08$48.46$48.466,870,400——
2023-11-07$48.09$48.0912,263,200——
2023-11-06$46.70$46.707,746,400——
2023-11-03$47.06$47.0613,052,000——
2023-11-02$45.70$45.7013,408,800——
2023-11-01$44.59$44.598,298,800——
2023-10-31$44.19$44.196,604,000——
2023-10-30$43.65$43.656,677,600——
2023-10-27$43.21$43.217,180,400——
2023-10-26$42.91$42.9110,060,000——
2023-10-25$43.85$43.858,200,800——
2023-10-24$45.71$45.717,303,600——
2023-10-23$44.77$44.7710,136,800——
2023-10-20$44.69$44.6915,359,200——
2023-10-19$46.13$46.1314,072,400——
2023-10-18$46.95$46.958,693,600——
2023-10-17$46.79$46.7912,704,800——
2023-10-16$46.92$46.9210,161,600——
2023-10-13$46.43$46.4310,760,400——
2023-10-12$46.89$46.8912,338,000——
2023-10-11$47.06$47.0614,210,400——
2023-10-10$45.96$45.9614,224,800——
2023-10-09$45.46$45.4626,734,000——
2023-10-06$44.17$44.1727,588,000——
2023-10-05$41.32$41.329,639,200——
2023-10-04$41.01$41.017,942,800——
2023-10-03$40.51$40.5113,016,400——
2023-10-02$42.38$42.3811,052,000——
2023-09-29$41.85$41.8510,398,800——
2023-09-28$41.31$41.317,263,600——
2023-09-27$40.76$40.7610,524,400——
2023-09-26$40.12$40.129,656,400——
2023-09-25$39.98$39.988,706,800——
2023-09-22$40.64$40.6412,537,600——
2023-09-21$40.63$40.6327,168,400——
2023-09-20$40.97$40.9711,120,400——
2023-09-19$41.38$41.389,390,800——
2023-09-18$41.74$41.749,781,200——
2023-09-15$41.36$41.3618,910,400——
2023-09-14$42.68$42.688,333,600——
2023-09-13$42.12$42.126,822,000——
2023-09-12$42.42$42.428,440,000——
2023-09-11$43.07$43.0711,870,800——
2023-09-08$42.02$42.0210,766,000——
2023-09-07$41.66$41.6612,003,600——
2023-09-06$41.56$41.5617,074,400——
2023-09-05$41.36$41.3613,152,800——
2023-09-01$40.31$40.3116,930,000——
2023-08-31$40.76$40.7654,908,400——
2023-08-30$37.29$37.2924,775,600——
2023-08-29$36.67$36.6714,480,800——
2023-08-28$36.01$36.0123,176,000——
2023-08-25$37.40$37.4011,356,400——
2023-08-24$36.36$36.3613,417,200——
2023-08-23$38.45$38.457,674,000——
2023-08-22$38.08$38.086,830,400——
2023-08-21$38.47$38.4716,983,200——
2023-08-18$36.70$36.7012,786,800——
2023-08-17$36.10$36.1013,436,000——
2023-08-16$37.25$37.257,504,800——
2023-08-15$37.41$37.417,859,200——
2023-08-14$38.09$38.098,920,800——
2023-08-11$37.06$37.068,184,400——
2023-08-10$36.97$36.979,399,200——
2023-08-09$36.37$36.379,980,800——
2023-08-08$36.47$36.4717,134,400——
2023-08-07$37.74$37.749,319,200——
2023-08-04$37.62$37.6217,876,400——
2023-08-03$39.39$39.399,828,800——
2023-08-02$38.68$38.6818,434,400——
2023-08-01$41.49$41.4916,073,600——
2023-07-31$40.42$40.4215,659,200——
2023-07-28$38.90$38.908,012,400——
2023-07-27$38.21$38.2110,684,000——
2023-07-26$38.66$38.6611,194,400——
2023-07-25$37.74$37.748,984,800——
2023-07-24$37.44$37.4410,980,400——
2023-07-21$37.72$37.7223,805,200——
2023-07-20$37.02$37.0219,167,600——
2023-07-19$39.40$39.4019,150,000——
2023-07-18$38.24$38.249,642,800——
2023-07-17$38.18$38.1814,750,400——
2023-07-14$37.35$37.3510,639,600——
2023-07-13$37.69$37.6916,178,800——
2023-07-12$36.53$36.5318,389,200——
2023-07-11$37.70$37.7014,082,800——
2023-07-10$37.49$37.4913,807,600——
2023-07-07$36.01$36.019,140,000——
2023-07-06$35.90$35.9015,155,200——
2023-07-05$36.27$36.2712,716,400——
2023-07-03$36.49$36.495,545,600——
2023-06-30$36.72$36.7212,370,800——
2023-06-29$36.00$36.009,800,400——
2023-06-28$36.27$36.279,499,200——
2023-06-27$36.07$36.0710,252,400——
2023-06-26$35.45$35.458,744,400——
2023-06-23$35.91$35.9111,681,600——
2023-06-22$36.45$36.4513,225,600——
2023-06-21$35.96$35.9624,980,800——
2023-06-20$38.02$38.0214,381,600——
2023-06-16$38.79$38.7925,407,600——
2023-06-15$39.95$39.9530,272,000——
2023-06-14$38.49$38.4910,694,800——
2023-06-13$38.28$38.2812,583,200——
2023-06-12$37.78$37.789,784,800——
2023-06-09$37.38$37.3814,194,400——
2023-06-08$37.83$37.839,106,400——
2023-06-07$37.31$37.3113,968,400——
2023-06-06$38.26$38.2611,577,600——
2023-06-05$38.52$38.5218,722,800——
2023-06-02$37.83$37.8331,955,200——
2023-06-01$39.39$39.3963,368,400——
2023-05-31$40.03$40.0341,110,400——
2023-05-30$39.65$39.6526,862,800——
2023-05-26$38.53$38.5322,600,400——
2023-05-25$37.40$37.4014,225,600——
2023-05-24$37.30$37.3019,463,200——
2023-05-23$35.97$35.9712,892,400——
2023-05-22$36.85$36.8513,733,600——
2023-05-19$36.18$36.1824,164,000——
2023-05-18$35.46$35.4615,808,400——
2023-05-17$34.31$34.3112,590,400——
2023-05-16$33.50$33.507,854,000——
2023-05-15$33.89$33.8912,562,400——
2023-05-12$32.56$32.568,105,600——
2023-05-11$33.04$33.0410,231,200——
2023-05-10$33.45$33.4515,982,400——
2023-05-09$32.49$32.4913,555,600——
2023-05-08$33.10$33.1024,230,800——
2023-05-05$30.61$30.6111,990,800——
2023-05-04$29.47$29.478,520,800——
2023-05-03$29.42$29.427,634,400——
2023-05-02$29.18$29.1812,309,600——
2023-05-01$29.70$29.7014,897,600——
2023-04-28$30.01$30.0120,764,400——
2023-04-27$31.51$31.5112,389,200——
2023-04-26$31.03$31.0310,826,800——
2023-04-25$30.54$30.5424,426,400——
2023-04-24$32.60$32.608,217,600——
2023-04-21$33.06$33.067,750,400——
2023-04-20$32.47$32.479,783,200——
2023-04-19$33.21$33.2111,436,800——
2023-04-18$34.10$34.107,707,600——
2023-04-17$34.34$34.349,386,000——
2023-04-14$33.94$33.9411,650,000——
2023-04-13$34.03$34.0318,993,600——
2023-04-12$33.75$33.7522,071,200——
2023-04-11$32.47$32.4716,058,800——
2023-04-10$32.03$32.0310,694,400——
2023-04-06$31.96$31.9615,956,800——
2023-04-05$31.95$31.9531,183,200——
2023-04-04$34.22$34.2212,183,200——
2023-04-03$34.14$34.1411,152,000——
2023-03-31$34.31$34.3118,113,600——
2023-03-30$32.93$32.9313,703,200——
2023-03-29$32.40$32.4010,783,200——
2023-03-28$32.16$32.1610,778,000——
2023-03-27$32.85$32.8510,251,600——
2023-03-24$32.88$32.8810,805,600——
2023-03-23$33.63$33.6312,843,200——
2023-03-22$33.31$33.3114,956,400——
2023-03-21$34.01$34.0118,952,000——
2023-03-20$33.19$33.1916,982,800——
2023-03-17$33.28$33.2822,915,600——
2023-03-16$33.38$33.3827,759,600——
2023-03-15$32.33$32.3324,494,800——
2023-03-14$32.00$32.0026,229,200——
2023-03-13$30.35$30.3525,046,800——
2023-03-10$29.93$29.9332,198,000——
2023-03-09$30.42$30.4232,122,400——
2023-03-08$32.23$32.2398,787,600——
2023-03-07$31.23$31.2339,109,600——
2023-03-06$31.90$31.9030,331,600——
2023-03-03$31.51$31.5119,513,200——
2023-03-02$30.91$30.9115,396,000——
2023-03-01$30.05$30.0511,073,200——
2023-02-28$30.17$30.1714,015,200——
2023-02-27$30.16$30.1622,007,600——
2023-02-24$29.32$29.3219,202,400——
2023-02-23$29.36$29.3620,244,400——
2023-02-22$29.41$29.4121,040,400——
2023-02-21$28.11$28.1114,483,200——
2023-02-17$28.56$28.5614,853,200——
2023-02-16$28.78$28.7816,876,400——
2023-02-15$30.13$30.1316,794,000——
2023-02-14$29.08$29.0815,724,000——
2023-02-13$28.04$28.0410,682,800——
2023-02-10$27.24$27.2413,846,000——
2023-02-09$28.36$28.3514,563,600——
2023-02-08$28.62$28.6220,848,400——
2023-02-07$28.65$28.6516,461,200——
2023-02-06$27.36$27.3515,458,800——
2023-02-03$28.39$28.3916,076,400——
2023-02-02$28.98$28.9828,503,200——
2023-02-01$27.63$27.6321,574,800——
2023-01-31$26.48$26.4818,593,200——
2023-01-30$25.34$25.3421,072,400——
2023-01-27$26.09$26.0924,382,800——
2023-01-26$26.12$26.1224,278,000——
2023-01-25$25.21$25.2130,584,800——
2023-01-24$26.15$26.1520,328,800——
2023-01-23$26.58$26.5814,615,200——
2023-01-20$25.85$25.8516,538,800——
2023-01-19$24.96$24.9618,950,000——
2023-01-18$25.25$25.2520,896,400——
2023-01-17$26.11$26.1126,614,000——
2023-01-13$24.88$24.8816,841,200——
2023-01-12$24.50$24.5019,219,200——
2023-01-11$24.25$24.2521,000,400——
2023-01-10$23.92$23.9230,820,000——
2023-01-09$24.14$24.1425,726,800——
2023-01-06$23.68$23.6827,089,200——
2023-01-05$23.72$23.7240,006,800——
2023-01-04$26.09$26.0912,152,800——
2023-01-03$25.82$25.8213,790,000——