Free Trial

CrowdStrike (CRWD) Stock Chart & Stock Price History

CrowdStrike logo
$434.74 -7.51 (-1.70%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$433.63 -1.11 (-0.26%)
As of 05/21/2025 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.

CrowdStrike Stock Price Performance

The CrowdStrike (CRWD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 25.86%, with a year-to-date return of 27.06%. In the past month, the stock has increased 17.99%, reflecting recent market activity.

As of the latest close, CrowdStrike traded at $434.74 with a market cap of $107.76 billion and volume of 4.32 million shares. Five years ago, the stock traded at $82.22, representing a 428.75% increase over that period. At the time, it had a market cap of $16.57 billion and a volume of 2.82 million shares.

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.

5 Day
Performance
-1.03%
1 Month
Performance
+17.99%
3 Month
Performance
+6.92%
Year-To-Date
Performance
+27.06%
1 Year
Performance
+25.86%
5 Year
Performance
+428.75%

CRWD Stock Chart for Thursday, May, 22, 2025

CrowdStrike Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$442.25$434.74
-1.70%
$450.67$432.064.32 million shs$107.76 billion
05/20/2025$444.35$442.25
-0.47%
$443.01$436.702.13 million shs$109.62 billion
05/19/2025$439.26$444.35
+1.16%
$445.50$431.692.01 million shs$110.14 billion
05/16/2025$431.84$439.26
+1.72%
$440.89$431.822.12 million shs$108.88 billion
05/15/2025$435.94$431.84
-0.94%
$433.86$422.092.53 million shs$107.04 billion
05/14/2025$440.20$435.94
-0.97%
$445.47$431.262.84 million shs$108.06 billion
05/13/2025$429.44$440.20
+2.51%
$448.00$427.003.73 million shs$109.11 billion
05/12/2025$410.73$429.44
+4.56%
$429.47$415.103.28 million shs$106.45 billion
05/09/2025$428.63$410.73
-4.18%
$420.00$404.634.69 million shs$101.81 billion
05/08/2025$422.52$428.63
+1.45%
$432.91$424.723.62 million shs$106.25 billion
05/07/2025$443.21$422.52
-4.67%
$429.84$417.066.67 million shs$104.73 billion
05/06/2025$443.47$443.21
-0.06%
$447.50$430.573.42 million shs$109.86 billion
05/05/2025$440.58$443.47
+0.66%
$451.15$435.403.28 million shs$109.92 billion
05/02/2025$431.88$440.58
+2.01%
$443.70$434.402.71 million shs$109.21 billion
05/01/2025$428.87$431.88
+0.70%
$439.63$427.753.07 million shs$107.05 billion
04/30/2025$430.99$428.87
-0.49%
$429.55$414.413.07 million shs$106.31 billion
04/29/2025$423.08$430.99
+1.87%
$432.37$423.082.40 million shs$106.83 billion
04/28/2025$424.88$423.08
-0.42%
$428.00$415.332.79 million shs$104.87 billion
04/25/2025$414.05$424.88
+2.62%
$425.74$412.603.33 million shs$105.32 billion
04/24/2025$386.07$414.05
+7.25%
$414.85$386.004.61 million shs$102.63 billion
04/23/2025$368.45$386.07
+4.78%
$396.31$382.503.58 million shs$95.70 billion
04/22/2025$362.69$368.45
+1.59%
$374.71$362.902.56 million shs$91.33 billion
04/21/2025$375.62$362.69
-3.44%
$372.09$355.662.89 million shs$89.90 billion

This page (NASDAQ:CRWD) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners