stockNASDAQ: CRWD • Last 6 Months Updates
CrowdStrike Holdings Inc.
✓ Latest Close USD
$214.97
+$106.44period diff
Period Return % Gain
+98.07%
Cumulative for period
Period High / Low Spread
$233.88 / $90.45
Spread: $143.43
Trading Volume Shares
1.52B
Avg: 12.14M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $108.53 | +1.20% | $109.57 | $106.38 | 15.40M |
| Mar 10, 2026 | $109.08 | +0.51% | $111.99 | $107.14 | 13.27M |
| Mar 11, 2026 | $110.51 | +1.31% | $113.00 | $109.05 | 11.62M |
| Mar 12, 2026 | $110.39 | -0.11% | $112.51 | $109.58 | 9.44M |
| Mar 13, 2026 | $110.45 | +0.05% | $112.66 | $108.65 | 8.91M |
| Mar 16, 2026 | $105.96 | -4.06% | $110.88 | $105.94 | 14.67M |
| Mar 17, 2026 | $108.30 | +2.21% | $109.75 | $104.90 | 11.73M |
| Mar 18, 2026 | $108.95 | +0.60% | $110.61 | $107.00 | 11.20M |
| Mar 19, 2026 | $107.05 | -1.75% | $110.18 | $105.85 | 9.44M |
| Mar 20, 2026 | $102.25 | -4.48% | $106.08 | $100.90 | 36.45M |
| Mar 23, 2026 | $103.33 | +1.05% | $104.36 | $101.75 | 14.41M |
| Mar 24, 2026 | $98.25 | -4.92% | $102.72 | $97.65 | 14.55M |
| Mar 25, 2026 | $96.47 | -1.81% | $100.08 | $95.88 | 12.51M |
| Mar 26, 2026 | $98.16 | +1.75% | $98.88 | $95.30 | 9.83M |
| Mar 27, 2026 | $92.40 | -5.87% | $93.62 | $90.45 | 24.13M |
Page 1 of 9