CrowdStrike Holdings, Inc. (CRWD) stock
CRWDNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 12/30
$250.43−10.72 (-4.10%)
Close on Oct 30, 2026Market cap $256.42BP/E 4006.9Yield –
Price history
CrowdStrike share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.43
-4.10% on the day
52-week range
$85.68 – $286.99
-12.7% from the high
Change over 52 weeks
+86.0%
From $134.67 on Oct 30, 2025
Average volume
9.77M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $261.06 | $264.91 | $245.15 | $250.43 | -4.10% | 12,503,060 |
| Oct 29, 2026 | $254.34 | $268.60 | $250.10 | $261.15 | -2.07% | 9,408,488 |
| Oct 28, 2026 | $270.46 | $272.29 | $263.73 | $266.66 | -0.51% | 7,562,446 |
| Oct 27, 2026 | $260.34 | $271.06 | $260.25 | $268.02 | +2.36% | 7,310,530 |
| Oct 26, 2026 | $259.06 | $264.39 | $254.06 | $261.83 | +1.65% | 8,465,538 |
| Oct 23, 2026 | $239.29 | $257.91 | $234.79 | $257.57 | +8.25% | 13,400,130 |
| Oct 22, 2026 | $242.60 | $246.36 | $235.17 | $237.94 | -0.58% | 10,109,160 |
| Oct 21, 2026 | $230.89 | $242.90 | $228.70 | $239.34 | +5.26% | 9,396,652 |
| Oct 20, 2026 | $226.26 | $229.24 | $221.36 | $227.37 | -0.32% | 8,029,711 |
| Oct 19, 2026 | $234.18 | $234.26 | $223.95 | $228.10 | +0.31% | 8,325,183 |
| Oct 16, 2026 | $246.98 | $248.00 | $224.60 | $227.39 | -7.02% | 13,859,680 |
| Oct 15, 2026 | $243.11 | $246.88 | $239.82 | $244.57 | -1.89% | 10,791,970 |
| Oct 14, 2026 | $253.74 | $256.07 | $248.03 | $249.29 | -4.56% | 9,213,544 |
| Oct 13, 2026 | $260.65 | $268.08 | $259.30 | $261.21 | -0.68% | 6,373,117 |
| Oct 12, 2026 | $276.38 | $276.39 | $261.23 | $263.01 | -4.37% | 7,166,550 |
| Oct 9, 2026 | $267.50 | $275.12 | $262.40 | $275.04 | +4.57% | 7,072,029 |
| Oct 8, 2026 | $264.62 | $272.50 | $261.62 | $263.01 | -0.92% | 9,393,643 |
| Oct 7, 2026 | $276.80 | $276.90 | $264.50 | $265.44 | -4.81% | 8,805,172 |
| Oct 6, 2026 | $278.00 | $286.99 | $276.00 | $278.86 | +2.27% | 7,938,662 |
| Oct 5, 2026 | $271.25 | $274.23 | $268.33 | $272.67 | +0.97% | 4,840,923 |
| Oct 2, 2026 | $269.50 | $273.54 | $267.67 | $270.04 | +1.48% | 5,857,040 |
| Oct 1, 2026 | $263.62 | $269.30 | $259.30 | $266.09 | +0.51% | 6,954,676 |
| Sep 30, 2026 | $264.27 | $268.95 | $261.58 | $264.75 | +0.77% | 8,816,008 |
| Sep 29, 2026 | $257.19 | $267.69 | $255.76 | $262.74 | +1.35% | 7,075,043 |
| Sep 28, 2026 | $248.91 | $260.68 | $246.51 | $259.25 | +2.82% | 8,961,956 |
| Sep 25, 2026 | $259.53 | $259.86 | $251.54 | $252.13 | -2.90% | 7,641,562 |
| Sep 24, 2026 | $261.78 | $263.87 | $258.53 | $259.67 | -1.07% | 8,399,279 |
| Sep 23, 2026 | $251.99 | $263.19 | $248.51 | $262.49 | +4.97% | 13,225,760 |
| Sep 22, 2026 | $248.21 | $250.80 | $244.70 | $250.06 | +0.28% | 8,927,696 |
| Sep 21, 2026 | $231.62 | $250.31 | $230.85 | $249.35 | +4.92% | 13,372,720 |
| Sep 18, 2026 | $246.98 | $247.50 | $234.90 | $237.65 | -3.28% | 19,469,030 |
| Sep 17, 2026 | $236.04 | $250.32 | $233.19 | $245.70 | +1.80% | 12,340,960 |
| Sep 16, 2026 | $236.92 | $245.19 | $235.65 | $241.36 | -0.47% | 11,758,620 |
| Sep 15, 2026 | $233.00 | $243.98 | $232.11 | $242.49 | +3.02% | 17,227,080 |
| Sep 14, 2026 | $219.00 | $239.37 | $216.05 | $235.38 | +13.85% | 25,381,460 |
| Sep 11, 2026 | $208.04 | $213.19 | $204.44 | $206.74 | -1.02% | 6,649,473 |
| Sep 10, 2026 | $205.74 | $214.68 | $204.27 | $208.86 | +0.51% | 7,408,218 |
| Sep 9, 2026 | $210.48 | $212.77 | $207.00 | $207.80 | -1.06% | 5,877,206 |
| Sep 8, 2026 | $209.85 | $211.68 | $205.40 | $210.02 | -1.45% | 8,032,733 |
| Sep 4, 2026 | $212.50 | $218.31 | $211.32 | $213.10 | -0.87% | 8,428,571 |
| Sep 3, 2026 | $208.36 | $215.10 | $203.76 | $214.97 | +5.68% | 12,070,100 |
| Sep 2, 2026 | $214.22 | $214.85 | $200.60 | $203.42 | -5.42% | 12,385,990 |
| Sep 1, 2026 | $228.00 | $231.30 | $212.65 | $215.07 | -6.90% | 13,740,660 |
| Aug 31, 2026 | $221.84 | $233.88 | $221.00 | $231.00 | +5.77% | 17,823,540 |
| Aug 28, 2026 | $228.23 | $228.69 | $210.53 | $218.40 | -4.19% | 14,728,310 |
| Aug 27, 2026 | $208.25 | $229.08 | $206.10 | $227.96 | +20.50% | 23,443,200 |
| Aug 26, 2026 | $182.75 | $191.32 | $181.24 | $189.18 | +2.05% | 13,619,880 |
| Aug 25, 2026 | $191.62 | $194.50 | $182.35 | $185.38 | -2.78% | 8,346,507 |
| Aug 24, 2026 | $189.52 | $195.40 | $188.43 | $190.68 | -0.66% | 7,250,971 |
| Aug 21, 2026 | $190.94 | $192.85 | $187.01 | $191.95 | +0.85% | 8,201,027 |
| Aug 20, 2026 | $197.29 | $200.74 | $189.93 | $190.34 | -5.60% | 8,902,380 |
| Aug 19, 2026 | $213.38 | $213.98 | $197.25 | $201.63 | -5.30% | 10,751,420 |
| Aug 18, 2026 | $213.00 | $216.06 | $209.07 | $212.92 | -0.46% | 6,887,302 |
| Aug 17, 2026 | $216.53 | $219.18 | $213.01 | $213.90 | -1.41% | 6,411,995 |
| Aug 14, 2026 | $226.64 | $227.50 | $216.47 | $216.95 | -3.80% | 6,750,292 |
| Aug 13, 2026 | $224.98 | $226.69 | $220.23 | $225.53 | +1.69% | 5,822,685 |
| Aug 12, 2026 | $219.93 | $224.95 | $217.89 | $221.78 | -0.05% | 6,919,387 |
| Aug 11, 2026 | $224.00 | $225.52 | $219.24 | $221.90 | -1.45% | 6,343,090 |
| Aug 10, 2026 | $215.31 | $226.90 | $214.55 | $225.16 | +5.01% | 8,178,475 |
| Aug 7, 2026 | $213.83 | $216.58 | $208.20 | $214.42 | +3.39% | 5,881,958 |
| Aug 6, 2026 | $203.00 | $207.63 | $201.75 | $207.39 | -1.18% | 6,911,327 |
| Aug 5, 2026 | $213.55 | $219.35 | $209.56 | $209.86 | -0.64% | 7,324,890 |
| Aug 4, 2026 | $205.80 | $212.64 | $203.50 | $211.22 | +4.29% | 8,354,467 |
| Aug 3, 2026 | $194.04 | $203.17 | $192.60 | $202.54 | +6.12% | 10,302,610 |
| Jul 31, 2026 | $187.22 | $191.65 | $184.16 | $190.86 | +3.05% | 7,887,418 |
| Jul 30, 2026 | $180.58 | $185.46 | $177.75 | $185.22 | +3.26% | 8,958,840 |
| Jul 29, 2026 | $182.63 | $186.39 | $176.46 | $179.38 | -1.33% | 7,152,528 |
| Jul 28, 2026 | $181.33 | $184.67 | $174.14 | $181.80 | +0.94% | 8,475,300 |
| Jul 27, 2026 | $187.91 | $188.50 | $179.50 | $180.11 | -1.73% | 6,585,916 |
| Jul 24, 2026 | $185.00 | $185.84 | $181.83 | $183.28 | -0.08% | 5,779,248 |
| Jul 23, 2026 | $189.51 | $190.21 | $181.78 | $183.42 | -2.65% | 6,592,314 |
| Jul 22, 2026 | $192.56 | $193.49 | $185.05 | $188.42 | -1.43% | 9,080,631 |
| Jul 21, 2026 | $199.81 | $200.00 | $189.68 | $191.15 | -3.70% | 9,880,264 |
| Jul 20, 2026 | $203.08 | $208.25 | $197.82 | $198.49 | -2.26% | 7,379,316 |
| Jul 17, 2026 | $200.40 | $209.50 | $199.52 | $203.08 | -0.33% | 9,102,630 |
| Jul 16, 2026 | $207.17 | $207.69 | $200.07 | $203.76 | -1.46% | 8,026,802 |
| Jul 15, 2026 | $212.38 | $217.50 | $205.10 | $206.77 | -1.88% | 12,002,820 |
| Jul 14, 2026 | $191.00 | $211.00 | $189.46 | $210.73 | +12.14% | 12,139,540 |
| Jul 13, 2026 | $186.86 | $189.25 | $181.00 | $187.91 | +0.39% | 6,475,288 |
| Jul 10, 2026 | $196.60 | $198.00 | $186.48 | $187.18 | -5.66% | 9,269,808 |
| Jul 9, 2026 | $188.31 | $198.75 | $187.00 | $198.40 | +3.81% | 6,283,527 |
| Jul 8, 2026 | $193.51 | $195.66 | $185.30 | $191.12 | -1.80% | 7,980,608 |
| Jul 7, 2026 | $200.69 | $201.37 | $192.22 | $194.62 | -2.39% | 9,551,201 |
| Jul 6, 2026 | $189.51 | $209.50 | $188.55 | $199.38 | +2.78% | 10,190,020 |
| Jul 2, 2026 | $191.26 | $199.53 | $190.61 | $193.98 | +0.41% | 10,432,160 |
| Jul 1, 2026 | $193.75 | $196.50 | $191.25 | $193.19 | +1.26% | 10,740,236 |
| Jun 30, 2026 | $184.13 | $191.33 | $183.00 | $190.79 | +2.72% | 14,751,884 |
| Jun 29, 2026 | $177.38 | $189.00 | $176.03 | $185.73 | +5.96% | 19,759,292 |
| Jun 26, 2026 | $171.55 | $176.21 | $168.40 | $175.27 | +3.31% | 13,329,052 |
| Jun 25, 2026 | $170.10 | $173.19 | $167.50 | $169.66 | +0.84% | 12,035,636 |
| Jun 24, 2026 | $170.12 | $171.79 | $167.25 | $168.26 | -1.16% | 7,018,104 |
| Jun 23, 2026 | $167.25 | $172.73 | $165.50 | $170.23 | +0.81% | 9,488,048 |
| Jun 22, 2026 | $171.27 | $178.05 | $168.30 | $168.86 | -1.38% | 13,743,284 |
| Jun 18, 2026 | $171.69 | $173.98 | $165.23 | $171.22 | +0.28% | 21,517,468 |
| Jun 17, 2026 | $170.00 | $172.73 | $167.73 | $170.74 | +0.51% | 8,393,104 |
| Jun 16, 2026 | $173.27 | $175.22 | $166.49 | $169.87 | -1.94% | 8,575,816 |
| Jun 15, 2026 | $173.17 | $174.37 | $167.22 | $173.23 | +1.48% | 10,184,100 |
| Jun 12, 2026 | $172.67 | $175.54 | $169.50 | $170.70 | -1.26% | 9,247,564 |
| Jun 11, 2026 | $161.32 | $174.11 | $160.25 | $172.88 | +6.76% | 14,136,000 |
| Jun 10, 2026 | $159.76 | $165.53 | $158.99 | $161.94 | +0.44% | 10,109,476 |
| Jun 9, 2026 | $164.70 | $166.22 | $154.44 | $161.23 | -2.10% | 14,962,452 |
| Jun 8, 2026 | $168.38 | $171.00 | $163.00 | $164.70 | -1.82% | 13,349,512 |
| Jun 5, 2026 | $174.19 | $176.56 | $167.53 | $167.76 | -6.68% | 20,955,276 |
| Jun 4, 2026 | $168.52 | $180.24 | $167.78 | $179.77 | -3.81% | 29,799,144 |
| Jun 3, 2026 | $191.42 | $191.75 | $185.53 | $186.90 | -2.78% | 20,986,356 |
| Jun 2, 2026 | $191.21 | $194.71 | $186.35 | $192.24 | -1.69% | 16,741,200 |
| Jun 1, 2026 | $183.95 | $196.42 | $183.50 | $195.54 | +7.00% | 18,361,376 |
| May 29, 2026 | $169.36 | $182.87 | $168.74 | $182.75 | +8.94% | 19,281,816 |
| May 28, 2026 | $162.33 | $169.38 | $160.38 | $167.75 | +3.97% | 9,500,984 |
| May 27, 2026 | $160.25 | $165.17 | $158.27 | $161.34 | -3.90% | 13,105,448 |
| May 26, 2026 | $166.25 | $169.38 | $162.00 | $167.89 | +1.22% | 8,352,516 |
| May 22, 2026 | $162.63 | $168.71 | $162.40 | $165.87 | +2.35% | 11,126,652 |
| May 21, 2026 | $162.63 | $164.89 | $160.51 | $162.06 | -0.29% | 10,584,300 |
| May 20, 2026 | $153.58 | $162.75 | $153.52 | $162.53 | +5.39% | 17,533,252 |
| May 19, 2026 | $155.00 | $158.56 | $153.32 | $154.22 | -0.32% | 17,860,172 |
| May 18, 2026 | $147.37 | $155.26 | $146.84 | $154.71 | +4.17% | 18,799,344 |
| May 15, 2026 | $143.29 | $149.56 | $140.17 | $148.52 | +2.44% | 15,437,500 |
| May 14, 2026 | $139.93 | $145.95 | $138.75 | $144.99 | +3.09% | 11,263,556 |
| May 13, 2026 | $135.21 | $142.09 | $134.59 | $140.64 | +3.00% | 11,203,424 |
| May 12, 2026 | $135.50 | $138.11 | $133.25 | $136.55 | +0.72% | 14,181,492 |
| May 11, 2026 | $130.95 | $135.67 | $130.50 | $135.57 | +2.75% | 11,173,268 |
| May 8, 2026 | $124.79 | $132.23 | $123.08 | $131.94 | +4.36% | 16,164,612 |
| May 7, 2026 | $121.52 | $126.70 | $121.52 | $126.43 | +8.04% | 20,457,908 |
| May 6, 2026 | $117.10 | $118.82 | $114.37 | $117.02 | -1.78% | 8,795,456 |
| May 5, 2026 | $118.60 | $120.17 | $116.50 | $119.13 | +1.55% | 8,900,040 |
| May 4, 2026 | $114.23 | $117.95 | $113.85 | $117.31 | +2.98% | 8,734,484 |
| May 1, 2026 | $113.67 | $114.49 | $111.39 | $113.91 | +2.22% | 6,087,992 |
| Apr 30, 2026 | $111.75 | $112.50 | $108.14 | $111.44 | -1.47% | 9,770,956 |
| Apr 29, 2026 | $112.58 | $113.29 | $110.81 | $113.10 | -0.57% | 7,659,148 |
| Apr 28, 2026 | $114.41 | $115.92 | $112.58 | $113.75 | +0.08% | 7,491,716 |
| Apr 27, 2026 | $113.39 | $114.50 | $110.66 | $113.65 | +1.45% | 9,188,212 |
| Apr 24, 2026 | $111.98 | $112.76 | $108.89 | $112.03 | +0.62% | 9,086,912 |
| Apr 23, 2026 | $113.40 | $113.50 | $109.13 | $111.35 | -4.56% | 12,901,888 |
| Apr 22, 2026 | $113.83 | $116.99 | $113.16 | $116.67 | +3.80% | 11,569,404 |
| Apr 21, 2026 | $109.94 | $114.79 | $109.13 | $112.40 | +3.80% | 14,684,236 |
| Apr 20, 2026 | $105.64 | $108.45 | $104.26 | $108.29 | +2.17% | 11,540,368 |
| Apr 17, 2026 | $107.24 | $107.96 | $105.09 | $105.99 | +1.37% | 11,625,208 |
| Apr 16, 2026 | $105.46 | $106.44 | $102.77 | $104.55 | +1.71% | 11,964,244 |
| Apr 15, 2026 | $101.75 | $103.00 | $100.51 | $102.79 | +3.18% | 12,432,576 |
| Apr 14, 2026 | $101.16 | $102.86 | $98.35 | $99.62 | -0.93% | 12,748,144 |
| Apr 13, 2026 | $95.03 | $100.77 | $94.56 | $100.56 | +6.13% | 16,665,852 |
| Apr 10, 2026 | $99.03 | $99.51 | $91.12 | $94.76 | -3.97% | 35,755,812 |
| Apr 9, 2026 | $106.50 | $106.76 | $97.70 | $98.67 | -7.46% | 21,682,164 |
| Apr 8, 2026 | $110.00 | $112.48 | $105.84 | $106.63 | +0.77% | 18,908,676 |
| Apr 7, 2026 | $99.47 | $105.93 | $98.89 | $105.81 | +6.18% | 18,507,304 |
| Apr 6, 2026 | $101.25 | $101.25 | $98.18 | $99.65 | -0.13% | 6,382,904 |
| Apr 2, 2026 | $97.80 | $100.20 | $96.69 | $99.78 | +1.48% | 7,960,344 |
| Apr 1, 2026 | $99.19 | $99.24 | $96.59 | $98.33 | +0.74% | 8,475,716 |
| Mar 31, 2026 | $95.48 | $98.22 | $94.75 | $97.60 | +2.72% | 11,906,404 |
| Mar 30, 2026 | $94.89 | $97.62 | $94.10 | $95.02 | +2.84% | 17,526,604 |
| Mar 27, 2026 | $92.71 | $93.62 | $90.45 | $92.40 | -5.87% | 24,128,000 |
| Mar 26, 2026 | $95.79 | $98.88 | $95.30 | $98.16 | +1.75% | 9,834,868 |
| Mar 25, 2026 | $99.75 | $100.08 | $95.88 | $96.47 | -1.81% | 12,514,632 |
| Mar 24, 2026 | $102.60 | $102.72 | $97.65 | $98.25 | -4.92% | 14,545,372 |
| Mar 23, 2026 | $102.77 | $104.36 | $101.75 | $103.33 | +1.05% | 14,413,172 |
| Mar 20, 2026 | $105.92 | $106.08 | $100.90 | $102.25 | -4.48% | 36,445,988 |
| Mar 19, 2026 | $109.75 | $110.18 | $105.85 | $107.05 | -1.75% | 9,439,284 |
| Mar 18, 2026 | $107.19 | $110.61 | $107.00 | $108.95 | +0.60% | 11,196,520 |
| Mar 17, 2026 | $106.02 | $109.75 | $104.90 | $108.30 | +2.21% | 11,725,916 |
| Mar 16, 2026 | $110.75 | $110.88 | $105.94 | $105.96 | -4.06% | 14,665,472 |
| Mar 13, 2026 | $111.00 | $112.66 | $108.65 | $110.45 | +0.05% | 8,908,468 |
| Mar 12, 2026 | $110.25 | $112.51 | $109.58 | $110.39 | -0.11% | 9,439,820 |
| Mar 11, 2026 | $110.63 | $113.00 | $109.05 | $110.51 | +1.31% | 11,644,884 |
| Mar 10, 2026 | $111.25 | $111.99 | $107.14 | $109.08 | +0.51% | 13,267,236 |
| Mar 9, 2026 | $106.39 | $109.57 | $106.38 | $108.53 | +1.20% | 15,401,412 |
| Mar 6, 2026 | $106.49 | $108.43 | $105.06 | $107.25 | +0.66% | 18,416,676 |
| Mar 5, 2026 | $101.83 | $107.42 | $101.75 | $106.54 | +4.53% | 23,810,288 |
| Mar 4, 2026 | $96.55 | $102.10 | $95.03 | $101.92 | +4.15% | 33,410,112 |
| Mar 3, 2026 | $92.38 | $98.73 | $92.00 | $97.86 | +1.70% | 30,852,672 |
| Mar 2, 2026 | $93.98 | $96.79 | $93.27 | $96.22 | +3.46% | 15,086,040 |
| Feb 27, 2026 | $92.27 | $93.38 | $89.82 | $93.00 | -2.39% | 20,503,128 |
| Feb 26, 2026 | $91.81 | $96.27 | $91.17 | $95.28 | +4.90% | 24,799,292 |
| Feb 25, 2026 | $87.39 | $91.50 | $86.63 | $90.83 | +3.73% | 22,791,528 |
| Feb 24, 2026 | $87.28 | $90.23 | $86.26 | $87.56 | -0.02% | 28,554,832 |
| Feb 23, 2026 | $96.24 | $96.28 | $85.68 | $87.58 | -9.85% | 60,305,000 |
| Feb 20, 2026 | $104.82 | $107.97 | $96.78 | $97.15 | -7.95% | 33,443,164 |
| Feb 19, 2026 | $104.41 | $106.00 | $102.49 | $105.54 | +1.53% | 8,001,628 |
| Feb 18, 2026 | $102.44 | $105.44 | $100.50 | $103.94 | +0.36% | 11,010,808 |
| Feb 17, 2026 | $105.90 | $106.47 | $100.01 | $103.57 | -3.57% | 17,712,532 |
| Feb 13, 2026 | $104.23 | $108.21 | $103.15 | $107.41 | +4.40% | 14,146,724 |
| Feb 12, 2026 | $104.73 | $105.17 | $100.57 | $102.89 | -1.03% | 14,010,108 |
| Feb 11, 2026 | $103.43 | $104.15 | $101.10 | $103.95 | +0.59% | 9,883,632 |
| Feb 10, 2026 | $100.30 | $104.72 | $100.20 | $103.35 | +1.31% | 12,485,496 |
| Feb 9, 2026 | $99.05 | $102.69 | $96.56 | $102.01 | +3.17% | 11,303,784 |
| Feb 6, 2026 | $96.24 | $99.25 | $94.59 | $98.88 | +4.86% | 19,771,960 |
| Feb 5, 2026 | $103.70 | $104.07 | $93.63 | $94.29 | -9.20% | 24,212,932 |
| Feb 4, 2026 | $102.99 | $105.50 | $100.39 | $103.84 | -1.51% | 18,932,048 |
| Feb 3, 2026 | $108.98 | $109.18 | $103.76 | $105.43 | -3.90% | 15,339,548 |
| Feb 2, 2026 | $110.00 | $111.81 | $108.69 | $109.71 | -0.58% | 8,294,696 |
| Jan 30, 2026 | $110.13 | $112.19 | $109.56 | $110.35 | -0.72% | 10,381,532 |
| Jan 29, 2026 | $115.19 | $115.39 | $107.85 | $111.16 | -5.24% | 20,921,336 |
| Jan 28, 2026 | $119.87 | $121.75 | $117.23 | $117.30 | -1.57% | 9,529,920 |
| Jan 27, 2026 | $119.62 | $121.80 | $118.35 | $119.17 | +1.78% | 11,338,128 |
| Jan 26, 2026 | $113.50 | $117.49 | $113.12 | $117.08 | +3.50% | 7,828,244 |
| Jan 23, 2026 | $113.67 | $114.72 | $112.36 | $113.12 | -0.28% | 7,083,196 |
| Jan 22, 2026 | $113.61 | $113.62 | $111.57 | $113.44 | +1.77% | 6,058,824 |
| Jan 21, 2026 | $111.25 | $114.03 | $109.79 | $111.47 | +0.71% | 10,747,340 |
| Jan 20, 2026 | $110.76 | $112.57 | $110.06 | $110.68 | -2.46% | 12,925,916 |
| Jan 16, 2026 | $114.19 | $114.93 | $110.90 | $113.47 | -0.25% | 13,751,688 |
| Jan 15, 2026 | $115.99 | $118.08 | $112.50 | $113.75 | -1.24% | 11,340,112 |
| Jan 14, 2026 | $116.45 | $119.25 | $112.94 | $115.18 | -1.56% | 15,019,740 |
| Jan 13, 2026 | $116.75 | $119.14 | $115.24 | $117.01 | +0.22% | 10,773,248 |
| Jan 12, 2026 | $115.06 | $117.15 | $114.91 | $116.75 | -0.77% | 7,755,448 |
| Jan 9, 2026 | $118.05 | $119.00 | $116.56 | $117.65 | +1.45% | 9,589,912 |
| Jan 8, 2026 | $119.55 | $120.00 | $115.16 | $115.97 | -3.14% | 9,821,828 |
| Jan 7, 2026 | $115.74 | $121.64 | $115.57 | $119.73 | +4.49% | 15,868,544 |
| Jan 6, 2026 | $114.44 | $115.12 | $112.82 | $114.58 | +0.39% | 9,360,584 |
| Jan 5, 2026 | $114.66 | $116.62 | $113.75 | $114.14 | +0.65% | 10,462,848 |
| Jan 2, 2026 | $118.50 | $118.50 | $112.36 | $113.40 | -3.24% | 13,299,924 |
| Dec 31, 2025 | $119.00 | $119.02 | $117.10 | $117.19 | -1.44% | 6,644,172 |
| Dec 30, 2025 | $119.00 | $119.53 | $118.06 | $118.91 | -0.06% | 4,672,400 |
| Dec 29, 2025 | $119.57 | $120.82 | $118.66 | $118.98 | -1.10% | 5,258,576 |
| Dec 26, 2025 | $119.25 | $120.54 | $118.79 | $120.30 | +0.86% | 4,602,608 |
| Dec 24, 2025 | $119.21 | $119.50 | $117.67 | $119.28 | -0.36% | 2,980,404 |
| Dec 23, 2025 | $120.62 | $120.90 | $118.38 | $119.71 | -0.89% | 8,212,052 |
| Dec 22, 2025 | $119.95 | $121.47 | $118.71 | $120.79 | +0.39% | 9,213,160 |
| Dec 19, 2025 | $120.00 | $122.30 | $119.66 | $120.32 | +0.84% | 18,650,684 |
| Dec 18, 2025 | $119.93 | $120.51 | $118.48 | $119.32 | +1.54% | 7,340,284 |
| Dec 17, 2025 | $122.35 | $122.61 | $117.46 | $117.51 | -3.79% | 9,269,208 |
| Dec 16, 2025 | $121.62 | $122.86 | $120.50 | $122.13 | +0.22% | 7,034,948 |
| Dec 15, 2025 | $127.25 | $127.25 | $121.86 | $121.87 | -3.43% | 8,739,720 |
| Dec 12, 2025 | $129.10 | $129.36 | $124.69 | $126.20 | -2.49% | 10,710,684 |
| Dec 11, 2025 | $129.17 | $132.05 | $128.13 | $129.41 | -0.36% | 8,005,824 |
| Dec 10, 2025 | $129.00 | $130.40 | $126.14 | $129.89 | +0.30% | 9,437,012 |
| Dec 9, 2025 | $128.06 | $132.47 | $127.93 | $129.50 | +0.54% | 8,143,344 |
| Dec 8, 2025 | $128.25 | $130.08 | $127.23 | $128.80 | +0.62% | 6,642,160 |
| Dec 5, 2025 | $129.04 | $131.72 | $127.08 | $128.01 | -0.21% | 10,517,792 |
| Dec 4, 2025 | $130.98 | $131.32 | $127.57 | $128.28 | -2.11% | 9,909,020 |
| Dec 3, 2025 | $124.50 | $131.25 | $121.58 | $131.04 | +1.48% | 22,315,020 |
| Dec 2, 2025 | $128.37 | $130.25 | $126.75 | $129.14 | +2.46% | 20,221,052 |
| Dec 1, 2025 | $125.80 | $126.69 | $123.75 | $126.03 | -0.99% | 8,234,360 |
| Nov 28, 2025 | $126.34 | $127.67 | $125.49 | $127.29 | +1.52% | 4,075,632 |
| Nov 26, 2025 | $128.25 | $128.75 | $124.25 | $125.39 | -2.11% | 8,855,292 |
| Nov 25, 2025 | $125.93 | $128.43 | $123.25 | $128.09 | +1.09% | 6,608,904 |
| Nov 24, 2025 | $124.54 | $127.30 | $123.51 | $126.71 | +3.29% | 10,596,720 |
| Nov 21, 2025 | $124.48 | $125.25 | $119.39 | $122.67 | -2.12% | 12,254,836 |
| Nov 20, 2025 | $133.14 | $134.83 | $125.03 | $125.33 | -3.70% | 9,932,208 |
| Nov 19, 2025 | $128.34 | $131.50 | $127.32 | $130.15 | +1.35% | 6,087,700 |
| Nov 18, 2025 | $131.21 | $132.83 | $128.25 | $128.42 | -3.04% | 10,291,868 |
| Nov 17, 2025 | $134.25 | $135.17 | $131.65 | $132.45 | -1.45% | 5,581,088 |
| Nov 14, 2025 | $130.62 | $136.01 | $127.26 | $134.39 | +1.47% | 7,769,188 |
| Nov 13, 2025 | $135.25 | $135.96 | $131.54 | $132.45 | -2.95% | 9,624,076 |
| Nov 12, 2025 | $140.28 | $141.73 | $136.25 | $136.47 | -1.95% | 7,965,900 |
| Nov 11, 2025 | $138.81 | $139.63 | $137.80 | $139.18 | -0.14% | 5,423,056 |
| Nov 10, 2025 | $136.96 | $139.75 | $136.06 | $139.38 | +3.28% | 8,658,192 |
| Nov 7, 2025 | $131.67 | $135.57 | $129.78 | $134.95 | +1.37% | 9,708,556 |
| Nov 6, 2025 | $131.67 | $135.00 | $129.28 | $133.13 | -0.30% | 12,399,616 |
| Nov 5, 2025 | $132.97 | $133.80 | $131.50 | $133.54 | +0.04% | 6,584,648 |
| Nov 4, 2025 | $134.95 | $137.37 | $132.78 | $133.48 | -3.26% | 10,020,240 |
| Nov 3, 2025 | $137.33 | $138.95 | $136.28 | $137.98 | +1.64% | 7,641,972 |
| Oct 31, 2025 | $135.60 | $137.38 | $134.33 | $135.75 | +0.80% | 7,493,924 |
| Oct 30, 2025 | $135.78 | $137.50 | $133.53 | $134.67 | -1.25% | 7,819,492 |
| Oct 29, 2025 | $135.25 | $137.25 | $133.33 | $136.38 | -0.26% | 7,122,592 |
| Oct 28, 2025 | $134.20 | $138.41 | $134.00 | $136.74 | +3.25% | 13,469,708 |
| Oct 27, 2025 | $133.14 | $133.59 | $131.31 | $132.43 | +0.45% | 7,728,620 |
| Oct 24, 2025 | $132.20 | $133.88 | $130.47 | $131.83 | +1.02% | 10,201,812 |
| Oct 23, 2025 | $125.00 | $130.61 | $125.00 | $130.50 | +4.37% | 12,589,148 |
| Oct 22, 2025 | $125.67 | $126.34 | $122.92 | $125.03 | -0.76% | 6,728,108 |
| Oct 21, 2025 | $125.31 | $126.90 | $124.59 | $125.99 | +0.07% | 5,763,536 |
| Oct 20, 2025 | $121.63 | $126.11 | $121.61 | $125.90 | – | 11,280,336 |
Seasonality
CRWD return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 1.8% | 0.3% | 5.4% | 18.8% | 3551.6% | 1.6% | 5.9% | -0.9% | 0.6% | 4.9% | 1.0% |
| Months up | 5 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 6 of 7 | 7 of 8 | 6 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 4 of 7 | 2 of 7 |
| 2026 | -5.8% | -15.7% | 5.0% | 14.2% | 64.0% | 4.4% | 0.0% | 21.0% | 14.6% | -5.4% | ||
| 2025 | 16.3% | -2.1% | -9.5% | 21.6% | 9.9% | 8.0% | -10.7% | -6.8% | 15.7% | 10.7% | -6.2% | -7.9% |
| 2024 | 14.6% | 10.8% | -1.1% | -8.7% | 7.2% | 22.2% | -39.5% | 19.5% | 1.2% | 5.8% | 16.5% | -1.1% |
| 2023 | 0.6% | 14.0% | 13.7% | -12.5% | 33.4% | -8.3% | 10.1% | 0.8% | 2.7% | 5.6% | 34.1% | 7.7% |
| 2022 | -11.8% | 8.1% | 16.3% | -12.5% | -19.5% | 5.4% | 8.9% | -0.5% | -9.7% | -2.2% | -27.0% | -10.5% |
| 2021 | 1.9% | 0.1% | -15.5% | 14.2% | 6.5% | 13.1% | 0.9% | 10.8% | -12.5% | 14.7% | -22.9% | -5.7% |
| 2020 | 22.5% | -2.4% | -6.6% | 21.5% | 29.8% | 14.2% | 12.9% | 11.1% | 9.2% | -9.8% | 23.8% | 38.2% |
| 2019 | 28354.2% | 30.4% | -8.7% | -28.3% | -14.4% | 16.2% | -14.0% |