stockNASDAQ: CRWD • 28 Days Updates
CrowdStrike Holdings Inc. (CRWD)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
CrowdStrike (CRWD) provides cloud-based endpoint and data protection solutions through its Falcon platform, trading among Nasdaq Stocks. Shares last closed at $266.58, moving -1.28% over the past week and +28.94% across 28 days. Longer term, the stock is +41.87% over 3 months, +165.10% over 6 months and +109.44% over 12 months. Fellow enterprise software and data companies ORCL (Oracle) (-9.71%), AMZN (Amazon.com) (-1.06%), PLTR (Palantir Technologies) (+18.87%), MSTR (MicroStrategy) (+15.65%) and NOW (ServiceNow) (+6.33%) moved over the same 28-day stretch, for comparison.
Investor Relations:crowdstrike.com
Price & Performance Trajectory
CrowdStrike Holdings Inc.NASDAQ: CRWD
Latest Close
$266.58
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRWD session performance
✓ Latest Close USD
$266.58
Latest session close
+$59.84vs period start
Period Return % % GAIN
+28.94%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$286.99 / $204.44
Period range envelope
$82.55channel spread
Total Volume SHARES
205.45M
Period turnover
Avg: 10.27M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $266.58 | +1.36% | $268.00 | $262.44 | 902.3K |
| Oct 08, 2026 | $263.01 | -0.92% | $272.50 | $261.62 | 9.39M |
| Oct 07, 2026 | $265.44 | -4.81% | $276.90 | $264.50 | 8.81M |
| Oct 06, 2026 | $278.86 | +2.27% | $286.99 | $276.00 | 7.93M |
| Oct 05, 2026 | $272.67 | +0.97% | $274.23 | $268.33 | 4.83M |
| Oct 02, 2026 | $270.04 | +1.48% | $273.54 | $267.67 | 5.85M |
| Oct 01, 2026 | $266.09 | +0.51% | $269.30 | $259.30 | 6.95M |
| Sep 30, 2026 | $264.75 | +0.77% | $268.95 | $261.58 | 8.82M |
| Sep 29, 2026 | $262.74 | +1.35% | $267.69 | $255.76 | 7.08M |
| Sep 28, 2026 | $259.25 | +2.82% | $260.69 | $246.51 | 8.96M |
| Sep 25, 2026 | $252.13 | -2.90% | $259.86 | $251.54 | 7.64M |
| Sep 23, 2026 | $262.49 | +4.97% | $263.19 | $248.51 | 13.20M |
| Sep 22, 2026 | $250.06 | +0.28% | $250.80 | $244.71 | 8.91M |
| Sep 21, 2026 | $249.35 | +4.92% | $250.31 | $230.85 | 13.37M |
| Sep 18, 2026 | $237.65 | -3.28% | $247.50 | $234.90 | 19.47M |
Page 1 of 2