CRWD - CrowdStrike Holdings, Inc.
433.15
9.200 2.124%
Share volume: 2,867,420
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$423.95
9.20
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $422.54 | $422.54 | $433.81 | $433.81 | $417.02 | $417.02 | $433.15 | $433.15 | 2,867,420 | $2,867,420.00 |
| 04-17-2026 | $428.96 | $428.96 | $431.84 | $431.84 | $420.36 | $420.36 | $423.95 | $423.95 | 2,906,302 | $2,906,302.00 |
| 04-16-2026 | $421.85 | $421.85 | $425.77 | $425.77 | $411.09 | $411.09 | $418.20 | $418.20 | 2,991,061 | $2,991,061.00 |
| 04-15-2026 | $407.00 | $407.00 | $411.98 | $411.98 | $402.05 | $402.05 | $411.16 | $411.16 | 3,108,144 | $3,108,144.00 |
| 04-14-2026 | $404.65 | $404.65 | $411.44 | $411.44 | $393.40 | $393.40 | $398.49 | $398.49 | 3,187,036 | $3,187,036.00 |
| 04-13-2026 | $380.10 | $380.10 | $403.06 | $403.06 | $378.25 | $378.25 | $402.24 | $402.24 | 4,166,463 | $4,166,463.00 |
| 04-10-2026 | $396.10 | $396.10 | $398.05 | $398.05 | $364.47 | $364.47 | $379.02 | $379.02 | 8,938,953 | $8,938,953.00 |
| 04-09-2026 | $425.98 | $425.98 | $427.02 | $427.02 | $390.81 | $390.81 | $394.68 | $394.68 | 5,420,541 | $5,420,541.00 |
| 04-08-2026 | $439.99 | $439.99 | $449.90 | $449.90 | $423.35 | $423.35 | $426.51 | $426.51 | 4,727,169 | $4,727,169.00 |
| 04-07-2026 | $397.87 | $397.87 | $423.73 | $423.73 | $395.58 | $395.58 | $423.23 | $423.23 | 4,626,826 | $4,626,826.00 |