QQQ   425.76 (-0.02%)
AAPL   167.56 (-0.26%)
MSFT   408.28 (-0.86%)
META   506.38 (+2.47%)
GOOGL   155.60 (+0.08%)
AMZN   181.01 (-0.15%)
TSLA   150.41 (-3.24%)
NVDA   847.05 (+0.80%)
AMD   155.07 (+0.68%)
NIO   3.97 (+1.53%)
BABA   69.30 (+0.70%)
T   16.16 (+0.25%)
F   12.08 (+0.33%)
MU   116.61 (+0.24%)
GE   157.89 (+1.43%)
CGC   7.02 (+8.17%)
DIS   113.05 (+0.10%)
AMC   2.77 (-7.05%)
PFE   25.34 (-0.31%)
PYPL   63.18 (-0.13%)
XOM   119.01 (+0.32%)
QQQ   425.76 (-0.02%)
AAPL   167.56 (-0.26%)
MSFT   408.28 (-0.86%)
META   506.38 (+2.47%)
GOOGL   155.60 (+0.08%)
AMZN   181.01 (-0.15%)
TSLA   150.41 (-3.24%)
NVDA   847.05 (+0.80%)
AMD   155.07 (+0.68%)
NIO   3.97 (+1.53%)
BABA   69.30 (+0.70%)
T   16.16 (+0.25%)
F   12.08 (+0.33%)
MU   116.61 (+0.24%)
GE   157.89 (+1.43%)
CGC   7.02 (+8.17%)
DIS   113.05 (+0.10%)
AMC   2.77 (-7.05%)
PFE   25.34 (-0.31%)
PYPL   63.18 (-0.13%)
XOM   119.01 (+0.32%)
QQQ   425.76 (-0.02%)
AAPL   167.56 (-0.26%)
MSFT   408.28 (-0.86%)
META   506.38 (+2.47%)
GOOGL   155.60 (+0.08%)
AMZN   181.01 (-0.15%)
TSLA   150.41 (-3.24%)
NVDA   847.05 (+0.80%)
AMD   155.07 (+0.68%)
NIO   3.97 (+1.53%)
BABA   69.30 (+0.70%)
T   16.16 (+0.25%)
F   12.08 (+0.33%)
MU   116.61 (+0.24%)
GE   157.89 (+1.43%)
CGC   7.02 (+8.17%)
DIS   113.05 (+0.10%)
AMC   2.77 (-7.05%)
PFE   25.34 (-0.31%)
PYPL   63.18 (-0.13%)
XOM   119.01 (+0.32%)
QQQ   425.76 (-0.02%)
AAPL   167.56 (-0.26%)
MSFT   408.28 (-0.86%)
META   506.38 (+2.47%)
GOOGL   155.60 (+0.08%)
AMZN   181.01 (-0.15%)
TSLA   150.41 (-3.24%)
NVDA   847.05 (+0.80%)
AMD   155.07 (+0.68%)
NIO   3.97 (+1.53%)
BABA   69.30 (+0.70%)
T   16.16 (+0.25%)
F   12.08 (+0.33%)
MU   116.61 (+0.24%)
GE   157.89 (+1.43%)
CGC   7.02 (+8.17%)
DIS   113.05 (+0.10%)
AMC   2.77 (-7.05%)
PFE   25.34 (-0.31%)
PYPL   63.18 (-0.13%)
XOM   119.01 (+0.32%)
Free Trial

CrowdStrike (CRWD) Stock Chart & Stock Price History

→ AI “wealth window” is closing soon! (From Paradigm Press) (Ad)
Free CRWD Stock Alerts
$292.74
-0.95 (-0.32%)
(As of 10:15 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CrowdStrike Stock Price Performance

5 Day
Performance
-4.97%
1 Month
Performance
-8.52%
3 Month
Performance
+3.74%
6 Month
Performance
+56.39%
Year-To-Date
Performance
+15.03%
1 Year
Performance
+115.35%
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

Ad Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CRWD Stock Chart for Thursday, April, 18, 2024

CRWD Chart by TradingView

CrowdStrike Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$299.15$293.69
-1.83%		$304.80$291.712.29 million shs$71.03 billion
04/16/2024$299.50$299.15
-0.12%		$301.65$296.801.83 million shs$72.36 billion
04/15/2024$309.05$299.50
-3.09%		$312.00$298.392.57 million shs$72.44 billion
04/12/2024$317.80$309.05
-2.75%		$314.68$307.002.17 million shs$74.75 billion
04/11/2024$312.53$317.80
+1.69%		$317.91$310.141.87 million shs$76.87 billion
04/10/2024$310.77$312.53
+0.57%		$315.08$305.341.94 million shs$75.59 billion
04/09/2024$313.73$310.77
-0.94%		$316.00$308.631.86 million shs$75.17 billion
04/08/2024$315.50$313.73
-0.56%		$316.55$309.501.46 million shs$75.88 billion
04/05/2024$309.19$315.50
+2.04%		$317.48$309.331.77 million shs$76.31 billion
04/04/2024$320.04$309.19
-3.39%		$325.99$308.882.66 million shs$74.78 billion
04/03/2024$319.55$320.04
+0.15%		$323.55$314.482.00 million shs$77.41 billion
04/02/2024$319.59$319.55
-0.01%		$319.70$311.002.12 million shs$77.29 billion
04/01/2024$320.59$319.59
-0.31%		$321.99$313.721.83 million shs$77.30 billion
03/29/2024$320.59$320.59$327.65$319.942.25 million shs$77.54 billion
03/28/2024$322.25$320.59
-0.52%		$327.65$319.942.25 million shs$77.54 billion
03/27/2024$330.01$322.25
-2.35%		$333.84$317.613.17 million shs$77.94 billion
03/26/2024$324.76$330.01
+1.62%		$332.50$323.862.42 million shs$79.82 billion
03/25/2024$327.58$324.76
-0.86%		$329.25$321.001.69 million shs$78.55 billion
03/22/2024$329.46$327.58
-0.57%		$328.35$319.552.60 million shs$79.23 billion
03/21/2024$326.87$329.46
+0.79%		$333.23$322.053.25 million shs$79.69 billion
03/20/2024$320.86$326.87
+1.87%		$328.47$318.062.52 million shs$79.06 billion
03/19/2024$321.06$320.86
-0.06%		$321.48$310.222.93 million shs$77.61 billion
03/18/2024$315.65$321.06
+1.71%		$322.37$315.902.72 million shs$77.65 billion
03/15/2024$328.59$315.65
-3.94%		$327.39$315.604.48 million shs$75.80 billion
03/14/2024$332.17$328.59
-1.08%		$337.77$325.482.77 million shs$78.91 billion
03/13/2024$329.27$332.17
+0.88%		$334.83$325.502.73 million shs$79.77 billion
03/12/2024$317.37$329.27
+3.75%		$333.81$317.394.15 million shs$79.07 billion
03/11/2024$322.85$317.37
-1.70%		$323.45$316.003.29 million shs$76.22 billion
03/08/2024$329.68$322.85
-2.07%		$341.74$322.416.01 million shs$77.53 billion
03/07/2024$329.57$329.68
+0.03%		$331.85$315.219.72 million shs$79.14 billion
03/06/2024$297.56$329.57
+10.76%		$365.00$324.0123.02 million shs$79.15 billion
03/05/2024$313.81$297.56
-5.18%		$308.50$289.8012.82 million shs$71.46 billion
03/04/2024$314.60$313.81
-0.25%		$317.99$311.294.79 million shs$75.36 billion
03/01/2024$324.15$314.60
-2.95%		$319.72$309.125.83 million shs$75.55 billion
02/29/2024$320.94$324.15
+1.00%		$328.94$321.113.80 million shs$77.84 billion
02/28/2024$321.21$320.94
-0.08%		$321.69$314.552.07 million shs$77.07 billion
02/27/2024$321.03$321.21
+0.06%		$329.09$320.762.79 million shs$77.14 billion
02/26/2024$311.49$321.03
+3.06%		$323.31$309.493.88 million shs$77.10 billion
02/23/2024$310.91$311.49
+0.19%		$317.00$308.582.96 million shs$74.80 billion
02/22/2024$292.36$310.91
+6.34%		$313.66$297.004.79 million shs$74.66 billion
Could Bitcoin Literally FORCE This Crypto To Rocket Up? (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
02/21/2024$323.71$292.36
-9.68%		$294.60$273.169.02 million shs$70.21 billion
02/20/2024$329.24$323.71
-1.68%		$326.99$315.074.10 million shs$77.74 billion
02/19/2024$329.24$329.24$332.37$325.132.12 million shs$79.07 billion
02/16/2024$331.38$329.24
-0.65%		$332.37$325.132.12 million shs$79.07 billion
02/15/2024$334.55$331.38
-0.95%		$338.45$327.112.92 million shs$79.58 billion
02/14/2024$322.44$334.55
+3.76%		$334.90$326.702.39 million shs$80.34 billion
02/13/2024$321.29$322.44
+0.36%		$326.34$302.044.53 million shs$77.43 billion
02/12/2024$329.34$321.29
-2.44%		$330.67$320.633.41 million shs$77.16 billion
02/09/2024$323.04$329.34
+1.95%		$336.99$326.433.87 million shs$79.09 billion
02/08/2024$317.78$323.04
+1.66%		$323.93$314.032.52 million shs$77.58 billion
02/07/2024$302.11$317.78
+5.19%		$321.01$307.004.01 million shs$76.31 billion
02/06/2024$302.49$302.11
-0.13%		$307.70$295.312.08 million shs$72.55 billion
02/05/2024$303.57$302.49
-0.36%		$307.77$295.572.48 million shs$72.64 billion
02/02/2024$299.37$303.57
+1.40%		$305.20$296.712.37 million shs$72.90 billion
02/01/2024$292.50$299.37
+2.35%		$299.90$294.221.85 million shs$71.89 billion
01/31/2024$301.35$292.50
-2.94%		$300.12$290.892.49 million shs$70.24 billion
01/30/2024$300.67$301.35
+0.23%		$302.62$298.422.14 million shs$72.37 billion
01/29/2024$290.31$300.67
+3.57%		$300.70$293.753.13 million shs$72.20 billion
01/26/2024$293.46$290.31
-1.07%		$293.75$286.752.81 million shs$69.72 billion
01/25/2024$300.28$293.46
-2.27%		$306.25$290.814.33 million shs$70.47 billion
01/24/2024$297.27$300.28
+1.01%		$307.55$298.544.45 million shs$72.11 billion
01/23/2024$298.66$297.27
-0.47%		$299.70$291.712.99 million shs$71.39 billion
01/22/2024$290.54$298.66
+2.79%		$302.00$295.404.22 million shs$71.72 billion
01/19/2024$283.11$290.54
+2.62%		$290.85$283.803.00 million shs$69.77 billion
01/18/2024$276.27$283.11
+2.48%		$284.46$279.172.70 million shs$67.99 billion
01/17/2024$286.29$276.27
-3.50%		$283.23$272.804.42 million shs$66.35 billion

Related Companies:
This page (NASDAQ:CRWD) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
IRS Loophole Gives Americans An Escape From Inflation
Birch Gold
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The “Perfect Storm” for Gold
Gold Safe Exchange
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group