CrowdStrike (CRWD) Stock Chart & Stock Price History $424.88 +10.83 (+2.62%) Closing price 04/25/2025 04:00 PM EasternExtended Trading$424.75 -0.13 (-0.03%) As of 04/25/2025 07:59 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock CrowdStrike Stock Price Performance 5 Day Performance+17.15%1 Month Performance+14.40%3 Month Performance+13.33%6 Month Performance+41.33%Year-To-Date Performance+24.18%1 Year Performance+39.73% Receive CRWD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CrowdStrike and its competitors with MarketBeat's FREE daily newsletter. Email Address CRWD Stock Chart for Saturday, April, 26, 2025 CRWD Chart by TradingView CrowdStrike Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2025$414.05$424.88+2.62%$425.74$412.603.33 million shs$105.32 billion04/24/2025$386.07$414.05+7.25%$414.85$386.004.61 million shs$102.63 billion04/23/2025$368.45$386.07+4.78%$396.31$382.503.58 million shs$95.70 billion04/22/2025$362.69$368.45+1.59%$374.71$362.902.56 million shs$91.33 billion04/21/2025$375.62$362.69-3.44%$372.09$355.662.89 million shs$89.90 billion04/18/2025$375.62$375.62$384.94$373.102.09 million shs$93.11 billion04/17/2025$379.84$375.62-1.11%$384.94$373.102.09 million shs$93.11 billion04/16/2025$392.80$379.84-3.30%$395.35$373.484.18 million shs$94.15 billion04/15/2025$378.66$392.80+3.73%$400.02$379.675.18 million shs$97.36 billion04/14/2025$377.90$378.66+0.20%$389.25$372.823.04 million shs$93.86 billion Get the Latest News and Ratings for CRWD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CrowdStrike and its competitors with MarketBeat's FREE daily newsletter. 04/11/2025$368.61$377.90+2.52%$378.79$360.653.38 million shs$93.67 billion04/10/2025$378.01$368.61-2.49%$375.99$354.204.54 million shs$91.37 billion04/09/2025$325.04$378.01+16.30%$382.65$324.497.63 million shs$93.70 billion04/09/2025$325.04$378.01+16.30%$382.65$324.497.63 million shs$93.70 billion04/08/2025$324.36$325.04+0.21%$351.06$318.385.28 million shs$80.57 billion04/08/2025$324.36$325.04+0.21%$351.06$318.385.28 million shs$80.57 billion04/07/2025$321.63$324.36+0.85%$341.77$298.006.29 million shs$80.40 billion04/04/2025$347.39$321.63-7.42%$334.05$310.317.02 million shs$79.72 billion04/03/2025$371.49$347.39-6.49%$360.91$341.814.30 million shs$86.11 billion04/02/2025$362.38$371.49+2.51%$376.27$353.032.44 million shs$92.08 billion04/01/2025$352.58$362.38+2.78%$363.17$351.252.68 million shs$89.82 billion03/31/2025$357.11$352.58-1.27%$353.64$337.893.30 million shs$87.40 billion03/28/2025$366.56$357.11-2.58%$367.64$353.483.45 million shs$88.52 billion03/27/2025$371.41$366.56-1.31%$371.46$360.282.66 million shs$90.86 billion03/26/2025$384.95$371.41-3.52%$384.77$370.363.27 million shs$92.06 billion03/25/2025$372.64$384.95+3.30%$392.69$377.004.26 million shs$95.42 billion Related Companies SAP Stock Chart Palantir Technologies Stock Chart Shopify Stock Chart AppLovin Stock Chart Infosys Stock Chart NetEase Stock Chart Atlassian Stock Chart Snowflake Stock Chart Electronic Arts Stock Chart Roblox Stock Chart Receive CRWD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CrowdStrike and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CRWD) was last updated on 4/26/2025 by MarketBeat.com Staff From Our PartnersTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredTrump’s tariffs just split the AI market in twoTrump’s tariff just split the AI market – among others – in two. One group of AI companies—the ones relying...Traders Agency | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredTrump’s treachery Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...Porter & Company | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CrowdStrike Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share CrowdStrike With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy CRWD Stock Free CRWD Stock Alerts