stockNASDAQ: CRWD • 28 Days Updates
CrowdStrike Holdings Inc. (CRWD)
Showing Closing Date Range from Sep 18 to Oct 16, 2026.
CrowdStrike (CRWD) provides cloud-based endpoint and data protection solutions through its Falcon platform, trading among Nasdaq Stocks. Shares last closed at $227.39, moving -17.32% over the past week and -4.32% across 28 days. Longer term, the stock is +14.56% over 3 months, +109.99% over 6 months and +88.62% over 12 months. Fellow enterprise software and data companies ORCL (Oracle) (-13.13%), AMZN (Amazon.com) (-1.46%), PLTR (Palantir Technologies) (+4.72%), MSTR (MicroStrategy) (-11.10%) and NOW (ServiceNow) (+4.80%) moved over the same 28-day stretch, for comparison.
Investor Relations:crowdstrike.com
Price & Performance Trajectory
CrowdStrike Holdings Inc.NASDAQ: CRWD
Latest Close
$227.39
28 Days Updates Trajectory
Showing Closing Date Range from Sep 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRWD session performance
✓ Latest Close USD
$227.39
Latest session close
$-10.26vs period start
Period Return % % GAIN
-4.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$286.99 / $224.6
Period range envelope
$62.39channel spread
Total Volume SHARES
185.59M
Period turnover
Avg: 9.28M/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 16, 2026 | $227.39 | -7.02% | $248.00 | $224.60 | 13.77M |
| Oct 15, 2026 | $244.57 | -1.89% | $246.88 | $239.82 | 10.79M |
| Oct 14, 2026 | $249.29 | -4.56% | $256.07 | $248.03 | 9.21M |
| Oct 13, 2026 | $261.21 | -0.68% | $268.08 | $259.30 | 6.37M |
| Oct 12, 2026 | $263.01 | -4.37% | $276.39 | $261.23 | 7.17M |
| Oct 09, 2026 | $275.04 | +4.57% | $275.12 | $262.40 | 7.07M |
| 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 |
Page 1 of 2