MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRWD — CrowdStrike Holdings, Inc. Class A Common Stock
NasdaqCrowdStrike Holdings, Inc. Class A Common Stock
$270.04
+3.95(+1.48%)
- O
- 269.50
- H
- 273.54
- L
- 267.67
- V
- 5.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$270.04
Period Return+193.16%
Period High$273.54
Period Low$85.68
Avg Daily Volume12.47M
Total Trading Days365
CRWD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $269.50 | $273.54 | $267.67 | $270.04 | +$3.95 | +1.48% | 5,798,277 | $269.88 | $267.67 $273.54 |
| Oct 1, 2026 | $263.62 | $269.30 | $259.30 | $266.09 | +$1.34 | +0.51% | 6,954,677 | $265.40 | $259.30 $269.30 |
| Sep 30, 2026 | $264.27 | $268.95 | $261.58 | $264.75 | +$2.01 | +0.77% | 8,816,008 | $265.45 | $261.58 $268.95 |
| Sep 29, 2026 | $257.19 | $267.69 | $255.76 | $262.74 | +$3.49 | +1.35% | 7,075,044 | $260.29 | $255.76 $267.69 |
| Sep 28, 2026 | $248.91 | $260.68 | $246.51 | $259.25 | +$7.12 | +2.82% | 8,961,956 | $256.70 | $246.51 $260.68 |
| Sep 25, 2026 | $259.53 | $259.86 | $251.54 | $252.13 | $-7.54 | -2.90% | 7,641,563 | $254.76 | $251.54 $259.86 |
| Sep 24, 2026 | $261.78 | $263.87 | $258.53 | $259.67 | $-2.82 | -1.07% | 8,399,279 | $261.19 | $258.53 $263.87 |
| Sep 23, 2026 | $251.99 | $263.19 | $248.51 | $262.49 | +$12.43 | +4.97% | 13,225,757 | $259.26 | $248.51 $263.19 |
| Sep 22, 2026 | $248.21 | $250.80 | $244.70 | $250.06 | +$0.71 | +0.28% | 8,927,697 | $248.52 | $244.70 $250.80 |
| Sep 21, 2026 | $231.62 | $250.31 | $230.85 | $249.35 | +$11.70 | +4.92% | 13,372,718 | $244.37 | $230.85 $250.31 |
| Sep 18, 2026 | $246.98 | $247.50 | $234.90 | $237.65 | $-8.05 | -3.28% | 19,469,030 | $238.66 | $234.90 $247.50 |
| Sep 17, 2026 | $236.04 | $250.32 | $233.19 | $245.70 | +$4.34 | +1.80% | 12,340,939 | $245.20 | $233.19 $250.32 |
| Sep 16, 2026 | $236.92 | $245.19 | $235.65 | $241.36 | $-1.13 | -0.47% | 11,758,549 | $241.41 | $235.65 $245.19 |
| Sep 15, 2026 | $233.00 | $243.98 | $232.11 | $242.49 | +$7.11 | +3.02% | 16,870,184 | $239.81 | $232.11 $243.98 |
| Sep 14, 2026 | $219.00 | $239.37 | $216.05 | $235.38 | +$28.64 | +13.85% | 24,787,703 | $232.68 | $216.05 $239.37 |
| Sep 11, 2026 | $208.04 | $213.19 | $204.44 | $206.74 | $-2.12 | -1.02% | 6,649,869 | $206.73 | $204.44 $213.19 |
| Sep 10, 2026 | $205.74 | $214.68 | $204.27 | $208.86 | +$1.06 | +0.51% | 7,408,219 | $210.19 | $204.27 $214.68 |
| Sep 9, 2026 | $210.48 | $212.77 | $207.00 | $207.80 | $-2.22 | -1.06% | 5,877,206 | $208.81 | $207.00 $212.77 |
| Sep 8, 2026 | $209.85 | $211.68 | $205.40 | $210.02 | $-3.08 | -1.45% | 8,032,733 | $209.52 | $205.40 $211.68 |
| Sep 4, 2026 | $212.50 | $218.31 | $211.32 | $213.10 | $-1.87 | -0.87% | 8,428,571 | $213.78 | $211.32 $218.31 |
| Sep 3, 2026 | $208.36 | $215.10 | $203.76 | $214.97 | +$11.55 | +5.68% | 12,071,188 | $212.17 | $203.76 $215.10 |
| Sep 2, 2026 | $214.22 | $214.85 | $200.60 | $203.42 | $-11.65 | -5.42% | 12,064,113 | $204.71 | $200.60 $214.85 |
| Sep 1, 2026 | $228.00 | $231.30 | $212.65 | $215.07 | $-15.93 | -6.90% | 13,489,535 | $216.82 | $212.65 $231.30 |
| Aug 31, 2026 | $221.84 | $233.88 | $221.00 | $231.00 | +$12.60 | +5.77% | 17,825,407 | $229.37 | $221.00 $233.88 |
| Aug 28, 2026 | $228.23 | $228.69 | $210.53 | $218.40 | $-9.56 | -4.19% | 14,728,309 | $216.59 | $210.53 $228.69 |
| Aug 27, 2026 | $208.25 | $229.08 | $206.10 | $227.96 | +$38.78 | +20.50% | 23,443,205 | $222.17 | $206.10 $229.08 |
| Aug 26, 2026 | $182.75 | $191.32 | $181.24 | $189.18 | +$3.80 | +2.05% | 13,619,878 | $193.03 | $181.24 $191.32 |
| Aug 25, 2026 | $191.62 | $194.50 | $182.35 | $185.38 | $-5.30 | -2.78% | 8,346,508 | $186.58 | $182.35 $194.50 |
| Aug 24, 2026 | $189.52 | $195.40 | $188.43 | $190.68 | $-1.27 | -0.66% | 7,250,972 | $190.83 | $188.43 $195.40 |
| Aug 21, 2026 | $190.94 | $192.85 | $187.01 | $191.95 | +$1.61 | +0.85% | 8,201,028 | $190.82 | $187.01 $192.85 |