CRWD - Crowdstrike Holdings Inc
426.16
18.480 4.336%
Share volume: 5,906,769
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$407.68
18.48
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $407.30 | $407.30 | $429.69 | $429.69 | $407.00 | $407.00 | $426.16 | $426.16 | 5,906,769 | $5,906,769.00 |
| 03-04-2026 | $386.19 | $386.19 | $408.41 | $408.41 | $380.11 | $380.11 | $407.68 | $407.68 | 8,352,528 | $8,352,528.00 |
| 03-03-2026 | $369.50 | $369.50 | $394.92 | $394.92 | $367.99 | $367.99 | $391.42 | $391.42 | 7,713,168 | $7,713,168.00 |
| 03-02-2026 | $375.90 | $375.90 | $387.15 | $387.15 | $373.09 | $373.09 | $384.86 | $384.86 | 3,771,510 | $3,771,510.00 |
| 02-27-2026 | $369.06 | $369.06 | $373.50 | $373.50 | $359.29 | $359.29 | $371.98 | $371.98 | 5,125,782 | $5,125,782.00 |
| 02-26-2026 | $367.25 | $367.25 | $385.09 | $385.09 | $364.66 | $364.66 | $381.10 | $381.10 | 6,199,823 | $6,199,823.00 |
| 02-25-2026 | $349.57 | $349.57 | $365.98 | $365.98 | $346.50 | $346.50 | $363.31 | $363.31 | 5,697,882 | $5,697,882.00 |
| 02-24-2026 | $349.10 | $349.10 | $360.90 | $360.90 | $345.05 | $345.05 | $350.25 | $350.25 | 7,138,708 | $7,138,708.00 |
| 02-23-2026 | $384.96 | $384.96 | $385.11 | $385.11 | $342.72 | $342.72 | $350.33 | $350.33 | 15,076,250 | $15,076,250.00 |
| 02-20-2026 | $419.28 | $419.28 | $431.88 | $431.88 | $387.11 | $387.11 | $388.60 | $388.60 | 8,360,791 | $8,360,791.00 |