CrowdStrike Inc. (CRWD)
NASDAQ: CRWD
· Real-Time Price · USD
437.71
8.84 (2.06%)
At close: May 01, 2025, 11:43 AM
CrowdStrike Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 419.01 | 419.01 | 429.55 | 429.55 | 414.41 | 414.41 | 428.87 | 428.87 | n/a | 3,064,084 |
| Apr 29, 2025 | 424.49 | 424.49 | 432.37 | 432.37 | 423.08 | 423.08 | 430.99 | 430.99 | 0.49% | 2,407,100 |
| Apr 28, 2025 | 424.84 | 424.84 | 428.00 | 428.00 | 415.33 | 415.33 | 423.08 | 423.08 | -1.84% | 2,798,708 |
| Apr 25, 2025 | 414.69 | 414.69 | 425.74 | 425.74 | 412.60 | 412.60 | 424.88 | 424.88 | 0.43% | 3,335,543 |
| Apr 24, 2025 | 386.00 | 386.00 | 414.85 | 414.85 | 386.00 | 386.00 | 414.05 | 414.05 | -2.55% | 4,624,922 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.