CRWD(CRWD)
CRWD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $267.50 | $275.12 | $262.40 | $275.04 | 7.07M |
| 10/8/2026 | $264.62 | $272.50 | $261.62 | $263.01 | 9.39M |
| 10/7/2026 | $276.80 | $276.90 | $264.50 | $265.44 | 8.81M |
| 10/6/2026 | $278.00 | $286.99 | $276.00 | $278.86 | 7.94M |
| 10/5/2026 | $271.25 | $274.23 | $268.33 | $272.67 | 4.84M |
| 10/2/2026 | $269.50 | $273.54 | $267.67 | $270.04 | 5.86M |
| 10/1/2026 | $263.62 | $269.30 | $259.30 | $266.09 | 6.95M |
| 9/30/2026 | $264.27 | $268.95 | $261.58 | $264.75 | 8.82M |
| 9/29/2026 | $257.19 | $267.69 | $255.76 | $262.74 | 7.08M |
| 9/28/2026 | $248.91 | $260.68 | $246.51 | $259.25 | 8.96M |
| 9/25/2026 | $259.53 | $259.86 | $251.54 | $252.13 | 7.64M |
| 9/24/2026 | $261.77 | $263.87 | $258.53 | $259.67 | 8.40M |
| 9/23/2026 | $251.99 | $263.19 | $248.51 | $262.49 | 13.23M |
| 9/22/2026 | $248.21 | $250.80 | $244.70 | $250.06 | 8.93M |
| 9/21/2026 | $231.62 | $250.31 | $230.85 | $249.35 | 13.37M |
| 9/18/2026 | $246.98 | $247.50 | $234.90 | $237.65 | 19.47M |
| 9/17/2026 | $236.04 | $250.32 | $233.19 | $245.70 | 12.34M |
| 9/16/2026 | $236.92 | $245.19 | $235.65 | $241.36 | 11.76M |
| 9/15/2026 | $233.00 | $243.98 | $232.11 | $242.49 | 17.23M |
| 9/14/2026 | $219.00 | $239.37 | $216.05 | $235.38 | 25.38M |
| 9/11/2026 | $208.04 | $213.19 | $204.44 | $206.74 | 6.65M |
| 9/10/2026 | $205.74 | $214.68 | $204.27 | $208.86 | 7.41M |
| 9/9/2026 | $210.48 | $212.77 | $207.00 | $207.80 | 5.88M |
| 9/8/2026 | $209.85 | $211.68 | $205.40 | $210.02 | 8.03M |
| 9/4/2026 | $212.50 | $218.31 | $211.32 | $213.10 | 8.43M |
| 9/3/2026 | $208.36 | $215.10 | $203.76 | $214.97 | 12.07M |
| 9/2/2026 | $214.22 | $214.85 | $200.60 | $203.42 | 12.39M |
| 9/1/2026 | $228.00 | $231.30 | $212.65 | $215.07 | 13.74M |
| 8/31/2026 | $221.84 | $233.88 | $221.00 | $231.00 | 17.82M |
| 8/28/2026 | $228.23 | $228.69 | $210.53 | $218.40 | 14.73M |
| 8/27/2026 | $208.25 | $229.08 | $206.10 | $227.96 | 23.44M |
| 8/26/2026 | $182.75 | $191.32 | $181.24 | $189.18 | 13.62M |
| 8/25/2026 | $191.62 | $194.50 | $182.35 | $185.38 | 8.35M |
| 8/24/2026 | $189.52 | $195.40 | $188.43 | $190.68 | 7.25M |
| 8/21/2026 | $190.94 | $192.85 | $187.01 | $191.95 | 8.20M |
| 8/20/2026 | $197.29 | $200.74 | $189.93 | $190.34 | 8.90M |
| 8/19/2026 | $213.38 | $213.98 | $197.25 | $201.63 | 10.75M |
| 8/18/2026 | $213.00 | $216.06 | $209.07 | $212.92 | 6.89M |
| 8/17/2026 | $216.53 | $219.18 | $213.01 | $213.90 | 6.41M |
| 8/14/2026 | $226.64 | $227.50 | $216.47 | $216.95 | 6.75M |
| 8/13/2026 | $224.98 | $226.69 | $220.23 | $225.53 | 5.82M |
| 8/12/2026 | $219.93 | $224.95 | $217.89 | $221.78 | 6.92M |
| 8/11/2026 | $224.00 | $225.52 | $219.24 | $221.90 | 6.34M |
| 8/10/2026 | $215.31 | $226.90 | $214.55 | $225.16 | 8.18M |
| 8/7/2026 | $213.83 | $216.58 | $208.20 | $214.42 | 5.88M |
| 8/6/2026 | $203.00 | $207.63 | $201.75 | $207.39 | 6.91M |
| 8/5/2026 | $213.55 | $219.35 | $209.56 | $209.86 | 7.32M |
| 8/4/2026 | $205.80 | $212.64 | $203.50 | $211.22 | 8.35M |
| 8/3/2026 | $194.04 | $203.17 | $192.60 | $202.54 | 10.30M |
| 7/31/2026 | $187.22 | $191.65 | $184.16 | $190.86 | 7.89M |
| 7/30/2026 | $180.58 | $185.46 | $177.75 | $185.22 | 8.96M |
| 7/29/2026 | $182.63 | $186.39 | $176.46 | $179.38 | 7.15M |
| 7/28/2026 | $181.33 | $184.67 | $174.14 | $181.80 | 8.48M |
| 7/27/2026 | $187.91 | $188.50 | $179.50 | $180.11 | 6.59M |
| 7/24/2026 | $185.00 | $185.84 | $181.83 | $183.28 | 5.78M |
| 7/23/2026 | $189.51 | $190.21 | $181.78 | $183.42 | 6.59M |
| 7/22/2026 | $192.56 | $193.49 | $185.05 | $188.42 | 9.08M |
| 7/21/2026 | $199.81 | $200.00 | $189.68 | $191.15 | 9.88M |
| 7/20/2026 | $203.08 | $208.25 | $197.82 | $198.49 | 7.38M |
| 7/17/2026 | $200.40 | $209.50 | $199.52 | $203.08 | 9.10M |
| 7/16/2026 | $207.17 | $207.69 | $200.07 | $203.76 | 8.03M |
| 7/15/2026 | $212.38 | $217.50 | $205.10 | $206.77 | 12.00M |
| 7/14/2026 | $191.00 | $211.00 | $189.46 | $210.73 | 12.14M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
CRWD vs PANW
Compare CRWD and PANW side by side
CRWD vs FTNT
Compare CRWD and FTNT side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
