Free Trial

CrowdStrike (CRWD) Stock Chart & Stock Price History

CrowdStrike logo
$347.39 -24.10 (-6.49%)
Closing price 04:00 PM Eastern
Extended Trading
$346.25 -1.14 (-0.33%)
As of 06:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CrowdStrike Stock Price Performance

5 Day
Performance
+4.03%
1 Month
Performance
-2.94%
3 Month
Performance
+3.47%
6 Month
Performance
+30.92%
Year-To-Date
Performance
+8.57%
1 Year
Performance
+16.08%
Receive CRWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CrowdStrike and its competitors with MarketBeat's FREE daily newsletter.

CRWD Stock Chart for Thursday, April, 3, 2025

Remove Ads

CrowdStrike Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/02/2025$362.38$371.49
+2.51%
$376.27$353.032.44 million shs$92.08 billion
04/01/2025$352.58$362.38
+2.78%
$363.17$351.252.68 million shs$89.82 billion
03/31/2025$357.11$352.58
-1.27%
$353.64$337.893.30 million shs$87.40 billion
03/28/2025$366.56$357.11
-2.58%
$367.64$353.483.45 million shs$88.52 billion
03/27/2025$371.41$366.56
-1.31%
$371.46$360.282.66 million shs$90.86 billion
03/26/2025$384.95$371.41
-3.52%
$384.77$370.363.27 million shs$92.06 billion
03/25/2025$372.64$384.95
+3.30%
$392.69$377.004.26 million shs$95.42 billion
03/24/2025$362.24$372.64
+2.87%
$373.63$361.664.14 million shs$89.79 billion
03/21/2025$369.03$362.24
-1.84%
$372.19$353.038.12 million shs$89.79 billion
03/20/2025$375.05$369.03
-1.61%
$377.49$364.462.88 million shs$91.47 billion
03/19/2025$363.15$375.05
+3.28%
$381.26$362.264.05 million shs$92.38 billion
03/18/2025$364.83$363.15
-0.46%
$368.47$356.713.18 million shs$89.45 billion
03/17/2025$353.73$364.83
+3.14%
$370.86$352.574.25 million shs$89.86 billion
03/14/2025$332.53$353.73
+6.38%
$354.50$337.144.36 million shs$87.13 billion
03/13/2025$346.76$332.53
-4.10%
$347.84$330.624.34 million shs$81.91 billion
03/12/2025$329.75$346.76
+5.16%
$347.73$336.765.11 million shs$85.41 billion
03/11/2025$308.86$329.75
+6.76%
$339.00$308.008.34 million shs$81.22 billion
03/10/2025$333.50$308.86
-7.39%
$323.95$303.796.96 million shs$76.08 billion
03/07/2025$347.73$333.50
-4.09%
$347.73$318.046.87 million shs$82.14 billion
03/06/2025$365.44$347.73
-4.85%
$371.72$345.825.60 million shs$85.65 billion
03/05/2025$390.16$365.44
-6.34%
$367.32$343.0015.93 million shs$90.01 billion
03/04/2025$382.73$390.16
+1.94%
$396.16$370.587.80 million shs$96.10 billion
03/03/2025$389.66$382.73
-1.78%
$404.60$378.345.06 million shs$94.27 billion

This page (NASDAQ:CRWD) was last updated on 4/3/2025 by MarketBeat.com Staff
From Our Partners