CrowdStrike Stock Price History
NASDAQ: CRWDTechnologyComputer Software: Prepackaged SoftwareUSD
275.04+12.03 (+4.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRWD price history at a glance
The price history for CrowdStrike (CRWD) on this page begins on June 10, 2019, when the stock closed at $16.04; it most recently closed at $275.04 on October 5, 2026. The highest price in this record is $286.99, reached on October 5, 2026; the latest close is 4.2% below that peak. Across the 6 complete calendar years in the table, CRWD finished higher in 4 and lower in 2. Its best year was 2020 (+317.4%) and its worst was 2022 (-48.6%).
Over roughly 7 years the share price changed +1614.7%, a 47.4% compound annual price return (excluding dividends). In the last 12 months alone, CRWD has gained 122.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $286.99
- Date of high
- Oct 5, 2026
- Low since 2019
- $7.99
- Date of low
- Mar 16, 2020
- 52-week high
- $286.99
- 52-week low
- $85.68
- IPO year
- 2019
- Last close
- $275.04
CRWD returns
1 week
+1.85%
1 month
+32.36%
3 months
+46.94%
6 months
+190.26%
Year to date
+134.70%
1 year
+122.86%
3 years
+492.38%
5 years
+302.83%
CRWD price return, excluding dividends.
CRWD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 275.04 | +142.55% |
| 2025 | 113.40 | +26.34% |
| 2024 | 89.76 | +40.62% |
| 2023 | 63.83 | +142.49% |
| 2022 | 26.32 | -48.58% |
| 2021 | 51.19 | -3.34% |
| 2020 | 52.96 | +317.38% |
| 2019* | 12.69 | -20.90% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
CRWD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 267.99 | 275.12 | 262.44 | 275.04 | +4.57% | |
| 264.62 | 272.50 | 261.62 | 263.01 | -0.92% | |
| 276.90 | 276.90 | 264.50 | 265.44 | -4.81% | |
| 278.00 | 286.99 | 276.00 | 278.86 | +2.27% | |
| 271.25 | 274.23 | 268.33 | 272.67 | +0.97% | |
| 269.50 | 273.54 | 267.67 | 270.04 | +1.48% | |
| 263.62 | 269.30 | 259.30 | 266.09 | +0.51% | |
| 264.27 | 268.95 | 261.58 | 264.75 | +0.77% | |
| 257.19 | 267.69 | 255.76 | 262.74 | +1.35% | |
| 248.91 | 260.69 | 246.51 | 259.25 | +2.82% | |
| 259.53 | 259.86 | 251.54 | 252.13 | -2.90% | |
| 261.78 | 263.87 | 258.53 | 259.67 | -1.07% | |
| 251.99 | 263.19 | 248.51 | 262.49 | +4.97% | |
| 248.21 | 250.80 | 244.70 | 250.06 | +0.28% | |
| 231.62 | 250.31 | 230.85 | 249.35 | +4.92% | |
| 246.98 | 247.50 | 234.90 | 237.65 | -3.28% | |
| 236.04 | 250.32 | 233.19 | 245.70 | +1.80% | |
| 236.92 | 245.19 | 235.65 | 241.36 | -0.47% | |
| 233.00 | 243.98 | 232.11 | 242.49 | +3.02% | |
| 219.00 | 239.37 | 216.05 | 235.38 | +13.85% | |
| 208.04 | 213.19 | 204.44 | 206.74 | -1.02% | |
| 205.74 | 214.68 | 204.27 | 208.86 | +0.51% | |
| 210.48 | 212.77 | 207.00 | 207.80 | -1.06% | |
| 209.85 | 211.68 | 205.40 | 210.02 | -1.45% | |
| 212.50 | 218.31 | 211.32 | 213.10 | -0.87% | |
| 208.36 | 215.10 | 203.76 | 214.97 | +5.68% | |
| 214.22 | 214.85 | 200.60 | 203.42 | -5.42% | |
| 228.00 | 231.30 | 212.65 | 215.07 | -6.90% | |
| 221.84 | 233.88 | 221.00 | 231.00 | +5.77% | |
| 228.23 | 228.69 | 210.53 | 218.40 | -4.19% | |
| 208.25 | 229.08 | 206.10 | 227.96 | +20.50% | |
| 182.75 | 191.32 | 181.24 | 189.18 | +2.05% | |
| 191.62 | 194.50 | 182.35 | 185.38 | -2.78% | |
| 189.52 | 195.40 | 188.43 | 190.68 | -0.66% | |
| 190.94 | 192.85 | 187.01 | 191.95 | +0.85% | |
| 197.29 | 200.74 | 189.93 | 190.34 | -5.60% | |
| 213.38 | 213.98 | 197.25 | 201.63 | -5.30% | |
| 213.00 | 216.06 | 209.07 | 212.92 | -0.46% | |
| 216.53 | 219.18 | 213.01 | 213.90 | -1.41% | |
| 226.64 | 227.50 | 216.47 | 216.95 | -3.80% | |
| 224.98 | 226.69 | 220.23 | 225.53 | +1.69% | |
| 219.93 | 224.95 | 217.89 | 221.78 | -0.05% | |
| 224.00 | 225.52 | 219.24 | 221.90 | -1.45% | |
| 215.31 | 226.90 | 214.55 | 225.16 | +5.01% | |
| 213.83 | 216.58 | 208.20 | 214.42 | +3.39% | |
| 203.00 | 207.63 | 201.75 | 207.39 | -1.18% | |
| 213.55 | 219.35 | 209.56 | 209.86 | -0.64% | |
| 205.80 | 212.64 | 203.50 | 211.22 | +4.29% | |
| 194.04 | 203.17 | 192.60 | 202.54 | +6.12% | |
| 187.22 | 191.65 | 184.16 | 190.86 | +3.05% | |
| 180.58 | 185.46 | 177.75 | 185.22 | +3.26% | |
| 182.63 | 186.39 | 176.46 | 179.38 | -1.33% | |
| 181.33 | 184.67 | 174.14 | 181.80 | +0.94% | |
| 187.91 | 188.50 | 179.50 | 180.11 | -1.73% | |
| 185.00 | 185.84 | 181.83 | 183.28 | -0.08% | |
| 189.51 | 190.21 | 181.78 | 183.42 | -2.65% | |
| 192.56 | 193.49 | 185.05 | 188.42 | -1.43% | |
| 199.81 | 200.00 | 189.68 | 191.15 | -3.70% | |
| 203.08 | 208.25 | 197.82 | 198.49 | -2.26% | |
| 200.40 | 209.50 | 199.52 | 203.08 | -0.33% | |
| 207.17 | 207.69 | 200.07 | 203.76 | -1.46% | |
| 212.38 | 217.50 | 205.10 | 206.77 | -1.88% | |
| 191.00 | 211.00 | 189.46 | 210.73 | +12.14% | |
| 186.86 | 189.25 | 181.00 | 187.91 | +0.39% | |
| 196.60 | 198.00 | 186.48 | 187.18 | -5.66% | |
| 188.31 | 198.75 | 187.00 | 198.40 | +3.81% | |
| 193.51 | 195.66 | 185.30 | 191.12 | -1.80% | |
| 200.69 | 201.37 | 192.22 | 194.62 | -2.39% | |
| 189.51 | 209.50 | 188.55 | 199.38 | +2.78% | |
| 191.26 | 199.53 | 190.61 | 193.98 | +0.41% | |
| 193.75 | 196.50 | 191.25 | 193.19 | +1.26% | |
| 184.13 | 191.33 | 183.00 | 190.79 | +2.72% | |
| 177.38 | 189.00 | 176.03 | 185.73 | +5.96% | |
| 171.55 | 176.21 | 168.40 | 175.27 | +3.31% | |
| 170.10 | 173.19 | 167.50 | 169.66 | +0.84% | |
| 170.12 | 171.79 | 167.25 | 168.26 | -1.16% | |
| 167.25 | 172.73 | 165.50 | 170.23 | +0.81% | |
| 171.27 | 178.05 | 168.30 | 168.86 | -1.38% | |
| 171.69 | 173.98 | 165.23 | 171.22 | +0.28% | |
| 170.00 | 172.73 | 167.73 | 170.74 | +0.51% | |
| 173.27 | 175.22 | 166.49 | 169.87 | -1.94% | |
| 173.17 | 174.37 | 167.22 | 173.23 | +1.48% | |
| 172.67 | 175.54 | 169.50 | 170.70 | -1.26% | |
| 161.32 | 174.11 | 160.25 | 172.88 | +6.76% | |
| 159.76 | 165.53 | 158.99 | 161.94 | +0.44% | |
| 164.70 | 166.22 | 154.44 | 161.23 | -2.10% | |
| 168.38 | 171.00 | 163.00 | 164.70 | -1.82% | |
| 174.19 | 176.56 | 167.53 | 167.76 | -6.68% | |
| 168.52 | 180.24 | 167.78 | 179.77 | -3.81% | |
| 191.42 | 191.75 | 185.53 | 186.90 | -2.78% | |
| 191.21 | 194.71 | 186.35 | 192.24 | -1.69% | |
| 183.95 | 196.42 | 183.50 | 195.54 | +7.00% | |
| 169.36 | 182.87 | 168.74 | 182.75 | +8.94% | |
| 162.33 | 169.38 | 160.38 | 167.75 | +3.97% | |
| 160.25 | 165.17 | 158.27 | 161.34 | -3.90% | |
| 166.25 | 169.38 | 162.00 | 167.89 | +1.22% | |
| 162.63 | 168.71 | 162.40 | 165.87 | +2.35% | |
| 162.63 | 164.89 | 160.51 | 162.06 | -0.29% | |
| 153.58 | 162.75 | 153.52 | 162.53 | +5.39% | |
| 155.00 | 158.56 | 153.32 | 154.22 | -0.32% | |
| 147.37 | 155.26 | 146.84 | 154.71 | +4.17% | |
| 143.29 | 149.56 | 140.17 | 148.52 | +2.44% | |
| 139.93 | 145.95 | 138.75 | 144.99 | +3.09% | |
| 135.21 | 142.09 | 134.59 | 140.64 | +3.00% | |
| 135.50 | 138.11 | 133.25 | 136.55 | +0.72% | |
| 130.95 | 135.67 | 130.50 | 135.57 | +2.75% | |
| 124.79 | 132.23 | 123.08 | 131.94 | +4.36% | |
| 121.52 | 126.70 | 121.52 | 126.43 | +8.04% | |
| 117.10 | 118.82 | 114.37 | 117.02 | -1.78% | |
| 118.60 | 120.17 | 116.50 | 119.13 | +1.55% | |
| 114.23 | 117.95 | 113.85 | 117.31 | +2.98% | |
| 113.67 | 114.49 | 111.39 | 113.91 | +2.22% | |
| 111.75 | 112.50 | 108.14 | 111.44 | -1.47% | |
| 112.58 | 113.29 | 110.81 | 113.10 | -0.57% | |
| 114.41 | 115.92 | 112.58 | 113.75 | +0.08% | |
| 113.39 | 114.50 | 110.66 | 113.65 | +1.45% | |
| 111.98 | 112.76 | 108.89 | 112.03 | +0.62% | |
| 113.40 | 113.50 | 109.13 | 111.35 | -4.56% | |
| 113.83 | 116.99 | 113.16 | 116.67 | +3.80% | |
| 109.94 | 114.79 | 109.13 | 112.40 | +3.80% | |
| 105.64 | 108.45 | 104.26 | 108.29 | +2.17% | |
| 107.24 | 107.96 | 105.09 | 105.99 | +1.37% | |
| 105.46 | 106.44 | 102.77 | 104.55 | +1.71% | |
| 101.75 | 103.00 | 100.51 | 102.79 | +3.18% | |
| 101.16 | 102.86 | 98.35 | 99.62 | -0.93% | |
| 95.03 | 100.77 | 94.56 | 100.56 | +6.13% | |
| 99.03 | 99.51 | 91.12 | 94.76 | -3.97% | |
| 106.50 | 106.76 | 97.70 | 98.67 | -7.46% | |
| 110.00 | 112.48 | 105.84 | 106.63 | +0.77% | |
| 99.47 | 105.93 | 98.89 | 105.81 | +6.18% | |
| 101.25 | 101.25 | 98.18 | 99.65 | -0.13% | |
| 97.80 | 100.20 | 96.69 | 99.78 | +1.48% | |
| 99.19 | 99.24 | 96.59 | 98.33 | +0.74% | |
| 95.48 | 98.22 | 94.75 | 97.60 | +2.72% | |
| 94.89 | 97.62 | 94.10 | 95.02 | +2.84% | |
| 92.71 | 93.62 | 90.45 | 92.40 | -5.87% | |
| 95.79 | 98.88 | 95.30 | 98.16 | +1.75% | |
| 99.75 | 100.08 | 95.88 | 96.47 | -1.81% | |
| 102.60 | 102.72 | 97.65 | 98.25 | -4.92% | |
| 102.77 | 104.36 | 101.75 | 103.33 | +1.05% | |
| 105.92 | 106.08 | 100.90 | 102.25 | -4.48% | |
| 109.75 | 110.18 | 105.85 | 107.05 | -1.75% | |
| 107.19 | 110.61 | 107.00 | 108.95 | +0.60% | |
| 106.02 | 109.75 | 104.90 | 108.30 | +2.21% | |
| 110.75 | 110.88 | 105.94 | 105.96 | -4.06% | |
| 111.00 | 112.66 | 108.65 | 110.45 | +0.05% | |
| 110.25 | 112.51 | 109.58 | 110.39 | -0.11% | |
| 110.63 | 113.00 | 109.05 | 110.51 | +1.31% | |
| 111.25 | 111.99 | 107.14 | 109.08 | +0.51% | |
| 106.39 | 109.57 | 106.38 | 108.53 | +1.20% | |
| 106.49 | 108.43 | 105.06 | 107.25 | +0.66% | |
| 101.83 | 107.42 | 101.75 | 106.54 | +4.53% | |
| 96.55 | 102.10 | 95.03 | 101.92 | +4.15% | |
| 92.38 | 98.73 | 92.00 | 97.86 | +1.70% | |
| 93.98 | 96.79 | 93.27 | 96.22 | +3.46% | |
| 92.27 | 93.38 | 89.82 | 93.00 | -2.39% | |
| 91.81 | 96.27 | 91.17 | 95.28 | +4.90% | |
| 87.39 | 91.50 | 86.63 | 90.83 | +3.73% | |
| 87.28 | 90.23 | 86.26 | 87.56 | -0.02% | |
| 96.24 | 96.28 | 85.68 | 87.58 | -9.85% | |
| 104.82 | 107.97 | 96.78 | 97.15 | -7.95% | |
| 104.41 | 106.00 | 102.49 | 105.54 | +1.53% | |
| 102.44 | 105.44 | 100.50 | 103.94 | +0.36% | |
| 105.90 | 106.47 | 100.01 | 103.57 | -3.57% | |
| 104.23 | 108.21 | 103.15 | 107.41 | +4.40% | |
| 104.73 | 105.17 | 100.57 | 102.89 | -1.03% | |
| 103.43 | 104.15 | 101.10 | 103.95 | +0.59% | |
| 100.30 | 104.72 | 100.20 | 103.35 | +1.31% | |
| 99.05 | 102.69 | 96.56 | 102.01 | +3.17% | |
| 96.24 | 99.25 | 94.59 | 98.88 | +4.86% | |
| 103.70 | 104.07 | 93.63 | 94.29 | -9.20% | |
| 102.99 | 105.50 | 100.39 | 103.84 | -1.51% | |
| 108.98 | 109.18 | 103.76 | 105.43 | -3.90% | |
| 110.00 | 111.81 | 108.69 | 109.71 | -0.58% | |
| 110.13 | 112.19 | 109.56 | 110.35 | -0.72% | |
| 115.19 | 115.39 | 107.85 | 111.16 | -5.24% | |
| 119.87 | 121.75 | 117.23 | 117.30 | -1.57% | |
| 119.62 | 121.80 | 118.35 | 119.17 | +1.78% | |
| 113.50 | 117.49 | 113.12 | 117.08 | +3.50% | |
| 113.67 | 114.72 | 112.36 | 113.12 | -0.28% | |
| 113.61 | 113.62 | 111.57 | 113.44 | +1.77% | |
| 111.25 | 114.03 | 109.79 | 111.47 | +0.71% | |
| 110.76 | 112.57 | 110.06 | 110.68 | -2.46% | |
| 114.19 | 114.93 | 110.90 | 113.47 | -0.25% | |
| 115.99 | 118.08 | 112.50 | 113.75 | -1.24% | |
| 116.45 | 119.25 | 112.94 | 115.18 | -1.56% | |
| 116.75 | 119.14 | 115.24 | 117.01 | +0.22% | |
| 115.06 | 117.15 | 114.91 | 116.75 | -0.77% | |
| 118.05 | 119.00 | 116.56 | 117.65 | +1.45% | |
| 119.55 | 120.00 | 115.16 | 115.97 | -3.14% | |
| 115.74 | 121.64 | 115.57 | 119.73 | +4.49% | |
| 114.44 | 115.12 | 112.82 | 114.58 | +0.39% | |
| 114.66 | 116.62 | 113.75 | 114.14 | +0.65% | |
| 118.50 | 118.50 | 112.36 | 113.40 | -3.24% | |
| 119.00 | 119.02 | 117.10 | 117.19 | -1.44% | |
| 119.00 | 119.53 | 118.06 | 118.91 | -0.06% | |
| 119.57 | 120.82 | 118.66 | 118.98 | -1.10% | |
| 119.25 | 120.54 | 118.79 | 120.30 | +0.86% | |
| 119.21 | 119.50 | 117.67 | 119.28 | -0.36% | |
| 120.62 | 120.90 | 118.38 | 119.71 | -0.89% | |
| 119.95 | 121.47 | 118.71 | 120.79 | +0.39% | |
| 120.00 | 122.30 | 119.66 | 120.32 | +0.84% | |
| 119.93 | 120.51 | 118.48 | 119.32 | +1.54% | |
| 122.35 | 122.61 | 117.46 | 117.51 | -3.79% | |
| 121.62 | 122.86 | 120.50 | 122.13 | +0.22% | |
| 127.25 | 127.25 | 121.86 | 121.87 | -3.43% | |
| 129.10 | 129.36 | 124.69 | 126.20 | -2.49% | |
| 129.17 | 132.05 | 128.13 | 129.41 | -0.36% | |
| 129.00 | 130.40 | 126.14 | 129.89 | +0.30% | |
| 128.06 | 132.47 | 127.93 | 129.50 | +0.54% | |
| 128.25 | 130.08 | 127.23 | 128.80 | +0.62% | |
| 129.04 | 131.72 | 127.08 | 128.01 | -0.21% | |
| 130.98 | 131.32 | 127.57 | 128.28 | -2.11% | |
| 124.50 | 131.25 | 121.58 | 131.04 | +1.48% | |
| 128.37 | 130.25 | 126.75 | 129.14 | +2.46% | |
| 125.80 | 126.69 | 123.75 | 126.03 | -0.99% | |
| 126.34 | 127.67 | 125.49 | 127.29 | +1.52% | |
| 128.25 | 128.75 | 124.25 | 125.39 | -2.11% | |
| 125.93 | 128.43 | 123.25 | 128.09 | +1.09% | |
| 124.54 | 127.30 | 123.51 | 126.71 | +3.29% | |
| 124.48 | 125.25 | 119.39 | 122.67 | -2.12% | |
| 133.14 | 134.83 | 125.03 | 125.33 | -3.70% | |
| 128.34 | 131.50 | 127.32 | 130.15 | +1.35% | |
| 131.21 | 132.83 | 128.25 | 128.42 | -3.04% | |
| 134.25 | 135.17 | 131.65 | 132.45 | -1.45% | |
| 130.62 | 136.01 | 127.26 | 134.39 | +1.47% | |
| 135.25 | 135.96 | 131.54 | 132.45 | -2.95% | |
| 140.28 | 141.73 | 136.25 | 136.47 | -1.95% | |
| 138.81 | 139.63 | 137.80 | 139.18 | -0.14% | |
| 136.96 | 139.75 | 136.06 | 139.38 | +3.28% | |
| 131.67 | 135.57 | 129.78 | 134.95 | +1.37% | |
| 131.67 | 135.00 | 129.28 | 133.13 | -0.30% | |
| 132.97 | 133.80 | 131.50 | 133.54 | +0.04% | |
| 134.95 | 137.37 | 132.78 | 133.48 | -3.26% | |
| 137.33 | 138.95 | 136.28 | 137.98 | +1.64% | |
| 135.60 | 137.38 | 134.33 | 135.75 | +0.80% | |
| 135.78 | 137.50 | 133.53 | 134.67 | -1.25% | |
| 135.25 | 137.25 | 133.33 | 136.38 | -0.26% | |
| 134.20 | 138.41 | 134.00 | 136.74 | +3.25% | |
| 133.14 | 133.59 | 131.31 | 132.43 | +0.45% | |
| 132.20 | 133.88 | 130.47 | 131.83 | +1.02% | |
| 125.00 | 130.61 | 125.00 | 130.50 | +4.37% | |
| 125.67 | 126.34 | 122.92 | 125.03 | -0.76% | |
| 125.31 | 126.90 | 124.59 | 125.99 | +0.07% | |
| 121.63 | 126.11 | 121.61 | 125.90 | +3.91% | |
| 119.50 | 121.50 | 118.86 | 121.16 | +0.50% | |
| 122.43 | 124.58 | 118.85 | 120.56 | -1.39% | |
| 123.50 | 123.88 | 121.20 | 122.26 | +0.02% | |
| 125.02 | 125.14 | 121.90 | 122.24 | -3.87% | |
| 125.29 | 127.80 | 124.38 | 127.15 | +3.03% | |
| 127.25 | 129.35 | 123.32 | 123.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRWD chart for longer ranges.