---
url: https://finance.yahoo.com/quote/CRWD/history?interval=1d&period1=1573776000&period2=1573862400
title: CrowdStrike Holdings, Inc. (CRWD) Stock Historical Prices & Data - Yahoo Finance
description: Discover historical prices for CRWD stock on Yahoo Finance. View daily, weekly or monthly format back to when CrowdStrike Holdings, Inc. stock was issued.
access_date: 2026-09-14T04:39:41.000Z
current_date: 2026-09-14T04:39:41.712Z
---

Skip to navigation Skip to main content Skip to right column 

### U.S. markets open in 8h 51m

U.S. markets open in 8h 51m

S&P Futures 

7,622.25 

\-37.25 \-0.49%

Dow Futures 

52,531.00 

\-54.00 \-0.10%

Nasdaq Futures 

29,019.75 

\-367.25 \-1.25%

Russell 2000 Futures 

2,899.50 

\-5.00 \-0.17%

VIX 

15.84 

\-2.00 \-11.21%

Gold 

4,371.30 

\-37.60 \-0.85%

Bitcoin USD 

77,572.82 

+384.40 +0.50%

Crude Oil Oct 26 

102.90 

+2.85 +2.85%

CRWD

CrowdStrike Holdings, Inc.

214.98 +3.99% 

NasdaqGS - Nasdaq Real Time Price USD 

# CrowdStrike Holdings, Inc. (CRWD)

206.74 \-2.12 (-1.02%) 

At close: September 11 at 4:00:01 PM EDT 

214.98 +8.24 (+3.99%) 

Overnight: 12:38:13 AM EDT 

This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed. 

 Trade CRWD on Coinbase Trading disclosure 

## Trading disclosure 

The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational. 

Nov 15, 2019 - Nov 16, 2019 

Historical Prices 

Daily 

Currency in USD  Download 

| Date         | Open  | High  | Low   | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume     |
| ------------ | ----- | ----- | ----- | -------------------------------------- | -------------------------------------------------------------------------------------------------- | ---------- |
| Nov 15, 2019 | 13.25 | 15.00 | 13.25 | 14.94                                  | 14.94                                                                                              | 16,017,200 |

PANW Palo Alto Networks, Inc.

**330.65** \-2.32%

CRWV CoreWeave, Inc.

**88.99** \-0.15%

ORCL Oracle Corporation

**150.28** \-1.74%

NET Cloudflare, Inc.

**306.53** \-1.49%

ZS Zscaler, Inc.

**164.54** +0.65%

PLTR Palantir Technologies Inc.

**167.23** +0.83%

MSFT Microsoft Corporation

**495.63** +0.65%

MDB MongoDB, Inc.

**362.21** \-3.12%

OKTA Okta, Inc.

**166.50** \-2.69%

SNPS Synopsys, Inc.

**397.38** +0.05%