Free Trial

CrowdStrike (CRWD) Stock Chart & Stock Price History

CrowdStrike logo
$509.31 +9.98 (+2.00%)
As of 06/30/2025 04:00 PM Eastern

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 29.88%, with a year-to-date return of 48.85%. In the past month, the stock has increased 9.34%, reflecting recent market activity.

As of the latest close, CrowdStrike traded at $509.31 with a market cap of $126.95 billion and volume of 2.70 million shares. Five years ago, the stock traded at $102.95, representing a 394.72% increase over that period. At the time, it had a market cap of $20.16 billion and a volume of 4.89 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
+0.81%
1 Month
Performance
+9.34%
3 Month
Performance
+40.55%
Year-To-Date
Performance
+48.85%
1 Year
Performance
+29.88%
5 Year
Performance
+394.72%

CRWD Stock Chart for Tuesday, July, 1, 2025

CrowdStrike Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/30/2025$499.33$509.31
+2.00%
$510.02$499.722.70 million shs$126.95 billion
06/27/2025$505.22$499.33
-1.17%
$505.37$495.573.46 million shs$124.46 billion
06/26/2025$494.09$505.22
+2.25%
$506.35$494.093.01 million shs$125.93 billion
06/25/2025$485.38$494.09
+1.79%
$500.41$487.552.95 million shs$123.15 billion
06/24/2025$491.81$485.38
-1.31%
$493.50$481.123.63 million shs$120.98 billion
06/23/2025$476.30$491.81
+3.26%
$494.30$461.514.42 million shs$122.58 billion
06/20/2025$485.16$476.30
-1.83%
$490.00$474.295.18 million shs$118.72 billion
06/19/2025$485.16$485.16$490.71$478.822.83 million shs$120.93 billion
06/18/2025$492.03$485.16
-1.40%
$490.71$478.822.83 million shs$120.93 billion
06/17/2025$479.39$492.03
+2.64%
$493.20$474.003.39 million shs$121.96 billion
06/16/2025$480.62$479.39
-0.26%
$487.46$477.282.70 million shs$118.83 billion
06/13/2025$481.73$480.62
-0.23%
$485.49$473.062.61 million shs$119.13 billion
06/12/2025$476.98$481.73
+1.00%
$488.74$473.003.51 million shs$119.41 billion
06/11/2025$467.65$476.98
+2.00%
$479.94$465.552.75 million shs$118.23 billion
06/10/2025$464.39$467.65
+0.70%
$470.01$457.232.47 million shs$115.92 billion
06/09/2025$468.41$464.39
-0.86%
$471.77$458.132.72 million shs$115.11 billion
06/06/2025$462.94$468.41
+1.18%
$478.47$463.124.34 million shs$116.11 billion
06/05/2025$460.56$462.94
+0.52%
$468.60$452.716.17 million shs$114.75 billion
06/04/2025$488.76$460.56
-5.77%
$470.95$445.2615.42 million shs$114.16 billion
06/03/2025$479.17$488.76
+2.00%
$491.20$477.457.28 million shs$121.15 billion
06/02/2025$465.82$479.17
+2.87%
$479.97$465.533.48 million shs$118.77 billion
05/30/2025$458.81$465.82
+1.53%
$473.12$456.774.48 million shs$115.46 billion
05/29/2025$468.83$458.81
-2.14%
$472.49$453.433.32 million shs$116.21 billion

This page (NASDAQ:CRWD) was last updated on 7/1/2025 by MarketBeat.com Staff
From Our Partners