CrowdStrike Inc. (CRWD)
NASDAQ: CRWD
· Real-Time Price · USD
479.14
-1.48 (-0.31%)
At close: Jun 16, 2025, 3:59 PM
477.25
-0.39%
After-hours: Jun 16, 2025, 07:59 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 475.00 | 485.49 | 473.06 | 480.62 | 480.62 | n/a | 2,610,680 |
| Jun 12, 2025 | 474.02 | 488.74 | 473.00 | 481.73 | 481.73 | 0.23% | 3,520,200 |
| Jun 11, 2025 | 466.02 | 479.94 | 465.55 | 476.98 | 476.98 | -0.99% | 2,756,541 |
| Jun 10, 2025 | 465.49 | 470.01 | 457.23 | 467.65 | 467.65 | -1.96% | 2,472,500 |
| Jun 9, 2025 | 470.31 | 471.77 | 458.13 | 464.39 | 464.39 | -0.70% | 2,724,637 |
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.