stockNASDAQ: CRWD • 6 Months Updates
CrowdStrike Holdings Inc. (CRWD) 6 Months
Showing Closing Date Range from May 3 to Oct 30, 2026.
CrowdStrike delivers cloud-delivered protection across endpoints, cloud workloads, identity, and data via the Falcon platform.
Investor Relations:crowdstrike.com
Price & Performance Trajectory
CrowdStrike Holdings Inc.NASDAQ: CRWD
Latest Close
$247.11
6 Months Updates Trajectory
Showing Closing Date Range from May 3 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRWD session performance
✓ Latest Close USD
$247.11
Latest session close
+$129.8vs period start
Period Return % % GAIN
+110.64%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$286.99 / $113.85
Period range envelope
$173.14channel spread
Total Volume SHARES
1.37B
Period turnover
Avg: 10.93M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $247.11 | -5.38% | $264.91 | $245.17 | 8.48M |
| Oct 29, 2026 | $261.15 | -2.07% | $268.60 | $250.10 | 9.29M |
| Oct 28, 2026 | $266.66 | -0.51% | $272.29 | $263.73 | 7.05M |
| Oct 27, 2026 | $268.02 | +2.36% | $271.06 | $260.25 | 7.29M |
| Oct 26, 2026 | $261.83 | +1.65% | $264.39 | $254.06 | 8.47M |
| Oct 23, 2026 | $257.57 | +8.25% | $257.91 | $234.79 | 13.40M |
| Oct 22, 2026 | $237.94 | -0.58% | $246.36 | $235.17 | 10.11M |
| Oct 21, 2026 | $239.34 | +5.26% | $242.90 | $228.70 | 9.40M |
| Oct 20, 2026 | $227.37 | -0.32% | $229.24 | $221.36 | 8.03M |
| Oct 19, 2026 | $228.10 | +0.31% | $234.26 | $223.95 | 8.32M |
| Oct 16, 2026 | $227.39 | -7.02% | $248.00 | $224.60 | 13.86M |
| 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 |
Page 1 of 9