stockNASDAQ: CRWD • Last 7 Days Updates
CrowdStrike Holdings Inc.
✓ Latest Close USD
$214.97
$-12.99period diff
Period Return % Gain
-5.7%
Cumulative for period
Period High / Low Spread
$233.88 / $200.6
Spread: $33.28
Trading Volume Shares
94.07M
Avg: 15.68M/day
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | $227.96 | +20.50% | $229.08 | $206.10 | 23.44M |
| Aug 28, 2026 | $218.40 | -4.19% | $228.69 | $210.53 | 14.73M |
| Aug 31, 2026 | $231.00 | +5.77% | $233.88 | $221.00 | 17.82M |
| Sep 01, 2026 | $215.07 | -6.90% | $231.30 | $212.65 | 13.74M |
| Sep 02, 2026 | $203.42 | -5.42% | $214.85 | $200.60 | 12.39M |
| Sep 03, 2026 | $214.97 | +5.68% | $215.10 | $203.78 | 11.95M |