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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $263.62 | $286.99 | $221.36 | $250.43 | -5.41% | 192,777,904 |
| Sep 2026 | $228.00 | $268.95 | $200.60 | $264.75 | +14.61% | 237,190,125 |
| Aug 2026 | $194.04 | $233.88 | $181.24 | $231.00 | +21.03% | 199,155,713 |
| Jul 2026 | $193.75 | $217.50 | $174.14 | $190.86 | +0.04% | 189,966,415 |
| Jun 2026 | $183.95 | $196.42 | $154.44 | $190.79 | +4.40% | 307,444,144 |
| May 2026 | $113.67 | $182.87 | $111.39 | $182.75 | +63.99% | 258,544,216 |
| Apr 2026 | $99.19 | $116.99 | $91.12 | $111.44 | +14.17% | 277,001,784 |
| Mar 2026 | $93.98 | $113.00 | $90.45 | $97.60 | +4.95% | 368,579,840 |
| Feb 2026 | $110.00 | $111.81 | $85.68 | $93.00 | -15.73% | 375,502,840 |
| Jan 2026 | $118.50 | $121.80 | $107.85 | $110.35 | -5.84% | 223,858,312 |
| Dec 2025 | $125.80 | $132.47 | $117.10 | $117.19 | -7.93% | 206,754,484 |
| Nov 2025 | $137.33 | $141.73 | $119.39 | $127.29 | -6.23% | 160,079,692 |
| Oct 2025 | $121.94 | $138.41 | $118.85 | $135.75 | +10.73% | 217,382,244 |
| Sep 2025 | $104.28 | $126.80 | $100.67 | $122.60 | +15.74% | 276,489,176 |
| Aug 2025 | $112.24 | $114.45 | $102.31 | $105.93 | -6.79% | 289,030,900 |
| Jul 2025 | $127.34 | $129.50 | $113.36 | $113.64 | -10.75% | 235,785,468 |
| Jun 2025 | $117.75 | $127.51 | $111.32 | $127.33 | +8.05% | 342,066,892 |
| May 2025 | $107.88 | $459.93 | $101.16 | $117.84 | +9.91% | 293,584,472 |
| Apr 2025 | $89.74 | $108.09 | $74.50 | $107.22 | +21.64% | 334,552,700 |
| Mar 2025 | $99.75 | $101.15 | $75.95 | $88.15 | -9.52% | 457,419,720 |
| Feb 2025 | $96.74 | $113.90 | $92.33 | $97.42 | -2.11% | 257,676,248 |
| Jan 2025 | $86.63 | $102.83 | $83.89 | $99.52 | +16.34% | 262,221,804 |
| Dec 2024 | $86.23 | $97.25 | $84.14 | $85.54 | -1.10% | 285,861,932 |
| Nov 2024 | $74.20 | $94.36 | $73.77 | $86.49 | +16.54% | 307,135,876 |
| Oct 2024 | $70.57 | $80.99 | $68.17 | $74.22 | +5.85% | 314,561,000 |
| Sep 2024 | $68.95 | $75.54 | $60.56 | $70.12 | +1.15% | 350,349,404 |
| Aug 2024 | $58.00 | $71.43 | $50.20 | $69.32 | +19.54% | 570,721,624 |
| Jul 2024 | $96.32 | $99.58 | $56.56 | $57.99 | -39.47% | 1,003,628,048 |
| Jun 2024 | $79.84 | $98.66 | $75.88 | $95.80 | +22.16% | 668,259,516 |
| May 2024 | $72.61 | $89.71 | $72.14 | $78.42 | +7.22% | 253,250,548 |
| Apr 2024 | $80.25 | $81.50 | $70.22 | $73.14 | -8.75% | 184,845,668 |
| Mar 2024 | $79.81 | $91.25 | $72.45 | $80.15 | -1.10% | 414,880,504 |
| Feb 2024 | $74.04 | $84.61 | $68.29 | $81.04 | +10.82% | 272,508,172 |
| Jan 2024 | $62.87 | $76.89 | $59.65 | $73.13 | +14.56% | 286,350,936 |
| Dec 2023 | $58.93 | $65.45 | $57.45 | $63.83 | +7.73% | 221,466,384 |
| Nov 2023 | $44.53 | $59.62 | $43.70 | $59.25 | +34.07% | 300,999,508 |
| Oct 2023 | $42.00 | $48.00 | $40.22 | $44.19 | +5.61% | 264,666,412 |
| Sep 2023 | $40.78 | $43.16 | $39.40 | $41.85 | +2.67% | 240,869,436 |
| Aug 2023 | $40.25 | $41.75 | $35.13 | $40.76 | +0.85% | 340,438,032 |
| Jul 2023 | $36.80 | $40.85 | $34.84 | $40.42 | +10.07% | 267,724,840 |
| Jun 2023 | $36.68 | $40.56 | $35.34 | $36.72 | -8.28% | 366,608,624 |
| May 2023 | $29.64 | $40.45 | $28.92 | $40.03 | +33.39% | 351,365,436 |
| Apr 2023 | $33.88 | $35.05 | $29.86 | $30.01 | -12.54% | 272,624,688 |
| Mar 2023 | $30.06 | $34.58 | $29.54 | $34.32 | +13.73% | 543,220,516 |
| Feb 2023 | $26.48 | $30.81 | $26.28 | $30.17 | +13.97% | 333,278,712 |
| Jan 2023 | $26.88 | $27.25 | $23.06 | $26.48 | +0.58% | 443,501,472 |
| Dec 2022 | $29.66 | $31.39 | $24.68 | $26.32 | -10.51% | 402,327,716 |
| Nov 2022 | $41.25 | $42.12 | $27.22 | $29.41 | -27.02% | 498,525,036 |
| Oct 2022 | $41.66 | $45.46 | $35.59 | $40.30 | -2.19% | 227,988,344 |
| Sep 2022 | $44.61 | $48.82 | $39.27 | $41.20 | -9.75% | 274,120,272 |
| Aug 2022 | $45.20 | $51.43 | $44.60 | $45.65 | -0.54% | 330,547,436 |
| Jul 2022 | $42.06 | $48.71 | $41.87 | $45.90 | +8.92% | 249,536,192 |
| Jun 2022 | $40.75 | $47.17 | $37.66 | $42.14 | +5.36% | 386,004,288 |
| May 2022 | $49.63 | $51.96 | $32.50 | $40.00 | -19.51% | 470,346,524 |
| Apr 2022 | $56.33 | $60.50 | $49.45 | $49.69 | -12.47% | 318,869,724 |
| Mar 2022 | $50.33 | $58.09 | $38.84 | $56.77 | +16.33% | 579,731,920 |
| Feb 2022 | $45.50 | $49.31 | $38.38 | $48.80 | +8.07% | 288,558,448 |
| Jan 2022 | $51.25 | $51.39 | $37.51 | $45.16 | -11.78% | 427,182,128 |
| Dec 2021 | $55.17 | $56.40 | $46.43 | $51.19 | -5.71% | 357,609,772 |
| Nov 2021 | $68.89 | $74.62 | $54.12 | $54.29 | -22.95% | 327,217,008 |
| Oct 2021 | $61.66 | $74.35 | $58.91 | $70.45 | +14.66% | 213,748,368 |
| Sep 2021 | $68.31 | $71.36 | $59.64 | $61.45 | -12.53% | 303,320,980 |
| Aug 2021 | $63.57 | $72.31 | $56.81 | $70.25 | +10.80% | 362,427,380 |
| Jul 2021 | $62.75 | $68.16 | $59.93 | $63.40 | +0.92% | 224,658,296 |
| Jun 2021 | $55.81 | $65.21 | $51.13 | $62.83 | +13.13% | 386,155,672 |
| May 2021 | $52.25 | $56.48 | $44.32 | $55.54 | +6.54% | 268,391,912 |
| Apr 2021 | $47.19 | $56.80 | $46.18 | $52.13 | +14.25% | 288,687,384 |
| Mar 2021 | $55.20 | $57.79 | $42.17 | $45.63 | -15.50% | 458,933,184 |
| Feb 2021 | $54.14 | $62.82 | $49.54 | $54.00 | +0.09% | 251,899,464 |
| Jan 2021 | $52.49 | $59.64 | $48.47 | $53.95 | +1.88% | 311,303,084 |
| Dec 2020 | $38.38 | $56.84 | $34.56 | $52.96 | +38.19% | 542,942,504 |
| Nov 2020 | $31.14 | $38.75 | $29.53 | $38.32 | +23.77% | 280,278,048 |
| Oct 2020 | $34.88 | $38.48 | $30.11 | $30.96 | -9.82% | 362,143,460 |
| Sep 2020 | $33.61 | $38.28 | $28.81 | $34.33 | +9.22% | 674,537,472 |
| Aug 2020 | $28.62 | $31.64 | $23.34 | $31.43 | +11.07% | 344,247,436 |
| Jul 2020 | $25.00 | $29.65 | $24.27 | $28.30 | +12.87% | 471,351,428 |
| Jun 2020 | $22.64 | $27.08 | $22.22 | $25.07 | +14.21% | 832,146,888 |
| May 2020 | $16.57 | $22.00 | $16.45 | $21.95 | +29.78% | 338,370,324 |
| Apr 2020 | $13.50 | $18.75 | $13.38 | $16.92 | +21.52% | 405,273,452 |
| Mar 2020 | $15.05 | $15.24 | $7.99 | $13.92 | -6.64% | 521,932,304 |
| Feb 2020 | $15.28 | $16.89 | $13.59 | $14.91 | -2.37% | 349,772,944 |
| Jan 2020 | $12.51 | $16.01 | $12.20 | $15.27 | +22.50% | 590,924,772 |
| Dec 2019 | $14.63 | $14.65 | $11.58 | $12.47 | -14.02% | 414,179,644 |
| Nov 2019 | $12.49 | $15.00 | $11.20 | $14.50 | +16.21% | 143,323,700 |
| Oct 2019 | $14.58 | $17.43 | $11.15 | $12.48 | -14.41% | 246,371,676 |
| Sep 2019 | $20.21 | $21.94 | $12.90 | $14.58 | -28.26% | 281,916,940 |
| Aug 2019 | $22.52 | $25.47 | $19.72 | $20.32 | -8.75% | 175,690,500 |
| Jul 2019 | $17.28 | $24.05 | $15.43 | $22.27 | +30.43% | 257,715,468 |
| Jun 2019 | $15.88 | $19.95 | $14.00 | $17.07 | +28354.17% | 259,392,896 |
| Feb 2015 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | 0 |
| Mar 2014 | $0.25 | $0.25 | $0.06 | $0.06 | -76.00% | 2,560 |
| Dec 2012 | $0.25 | $0.25 | $0.25 | $0.25 | – | 400 |
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% |