stockNASDAQ: CRWD • Last 28 Days Updates
CrowdStrike Holdings Inc.
✓ Latest Close USD
$214.97
+$7.58period diff
Period Return % Gain
+3.65%
Cumulative for period
Period High / Low Spread
$233.88 / $181.24
Spread: $52.64
Trading Volume Shares
211.26M
Avg: 10.06M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $207.39 | -1.18% | $207.63 | $201.75 | 6.91M |
| Aug 07, 2026 | $214.42 | +3.39% | $216.58 | $208.20 | 5.88M |
| Aug 10, 2026 | $225.16 | +5.01% | $226.90 | $214.55 | 8.18M |
| Aug 11, 2026 | $221.90 | -1.45% | $225.52 | $219.24 | 6.34M |
| Aug 12, 2026 | $221.78 | -0.05% | $224.95 | $217.89 | 6.92M |
| Aug 13, 2026 | $225.53 | +1.69% | $226.69 | $220.23 | 5.82M |
| Aug 14, 2026 | $216.95 | -3.80% | $227.50 | $216.47 | 6.75M |
| Aug 17, 2026 | $213.90 | -1.41% | $219.18 | $213.01 | 6.41M |
| Aug 18, 2026 | $212.92 | -0.46% | $216.06 | $209.07 | 6.89M |
| Aug 19, 2026 | $201.63 | -5.30% | $213.98 | $197.25 | 10.75M |
| Aug 20, 2026 | $190.34 | -5.60% | $200.74 | $189.93 | 8.90M |
| Aug 21, 2026 | $191.95 | +0.85% | $192.85 | $187.01 | 8.20M |
| Aug 24, 2026 | $190.68 | -0.66% | $195.40 | $188.43 | 7.25M |
| Aug 25, 2026 | $185.38 | -2.78% | $194.50 | $182.35 | 8.35M |
| Aug 26, 2026 | $189.18 | +2.05% | $191.32 | $181.24 | 13.62M |
Page 1 of 2