Is CrowdStrike Holdings, Inc. (CRWD) a Buy, Sell, or Hold?
NASDAQ : CRWD
CrowdStrike Holdings, Inc. — Stock Chart
$190.86 USD
$5.64 (3.05%)
- Volume
- 7.35M
- Average Volume
- 12.11M
- Market Capitalization
- $194.34B
- P/E Ratio
- -4018.11
- Dividend Yield
- 0.00%
- Price Target
- $187.50
- Year High
- $217.50
- Year Low
- $85.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.85
- Current Ratio
- $1.53
CRWD Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $187.22 | $190.86 | 1.94% | 7.89M |
| 2026-07-30 | $180.58 | $185.22 | 2.57% | 8.96M |
| 2026-07-29 | $182.63 | $179.38 | -1.78% | 7.15M |
| 2026-07-28 | $181.33 | $181.80 | 0.26% | 8.48M |
| 2026-07-27 | $187.91 | $180.11 | -4.15% | 6.59M |
| 2026-07-24 | $185.00 | $183.28 | -0.93% | 5.78M |
| 2026-07-23 | $189.51 | $183.42 | -3.21% | 6.59M |
| 2026-07-22 | $192.56 | $188.42 | -2.15% | 9.08M |
| 2026-07-21 | $199.81 | $191.15 | -4.33% | 9.88M |
| 2026-07-20 | $203.08 | $198.49 | -2.26% | 7.38M |
| 2026-07-17 | $200.40 | $203.08 | 1.34% | 9.1M |
| 2026-07-16 | $207.17 | $203.76 | -1.65% | 8.03M |
| 2026-07-15 | $212.38 | $206.77 | -2.64% | 12M |
| 2026-07-14 | $191.00 | $210.73 | 10.33% | 12.14M |
| 2026-07-13 | $186.86 | $187.91 | 0.56% | 6.48M |
| 2026-07-10 | $196.60 | $187.18 | -4.79% | 9.27M |
| 2026-07-09 | $188.31 | $198.40 | 5.36% | 6.28M |
| 2026-07-08 | $193.51 | $191.12 | -1.24% | 7.98M |
| 2026-07-07 | $200.69 | $194.62 | -3.02% | 9.55M |
| 2026-07-06 | $189.51 | $199.38 | 5.21% | 10.19M |
| 2026-07-02 | $191.26 | $193.98 | 1.42% | 10.43M |
| 2026-07-01 | $193.75 | $193.19 | -0.29% | 9.79M |
| 2026-06-30 | $184.13 | $190.79 | 3.62% | 14.75M |
| 2026-06-29 | $177.38 | $185.73 | 4.71% | 19.76M |
| 2026-06-26 | $171.55 | $175.27 | 2.17% | 13.33M |
| 2026-06-25 | $170.10 | $169.66 | -0.26% | 12.04M |
| 2026-06-24 | $170.12 | $168.26 | -1.09% | 7.02M |
| 2026-06-23 | $167.25 | $170.23 | 1.78% | 9.49M |
| 2026-06-22 | $171.27 | $168.86 | -1.41% | 13.74M |
| 2026-06-18 | $171.69 | $171.22 | -0.27% | 21.52M |
| 2026-06-17 | $170.00 | $170.74 | 0.44% | 8.39M |
| 2026-06-16 | $173.28 | $169.87 | -1.97% | 8.58M |
| 2026-06-15 | $173.17 | $173.23 | 0.03% | 10.18M |
| 2026-06-12 | $172.67 | $170.70 | -1.14% | 9.25M |
| 2026-06-11 | $161.32 | $172.88 | 7.17% | 14.14M |
| 2026-06-10 | $159.76 | $161.94 | 1.36% | 10.11M |
| 2026-06-09 | $164.70 | $161.23 | -2.11% | 14.96M |
| 2026-06-08 | $168.38 | $164.70 | -2.19% | 13.35M |
| 2026-06-05 | $174.19 | $167.76 | -3.69% | 20.96M |
| 2026-06-04 | $168.52 | $179.77 | 6.68% | 29.8M |
| 2026-06-03 | $191.42 | $186.90 | -2.36% | 20.99M |
| 2026-06-02 | $191.21 | $192.24 | 0.54% | 16.74M |
| 2026-06-01 | $183.95 | $195.54 | 6.30% | 18.36M |
| 2026-05-29 | $169.36 | $182.75 | 7.91% | 19.28M |
| 2026-05-28 | $162.33 | $167.75 | 3.34% | 9.5M |
| 2026-05-27 | $160.25 | $161.34 | 0.68% | 13.11M |
| 2026-05-26 | $166.25 | $167.89 | 0.99% | 8.35M |
| 2026-05-22 | $162.63 | $165.87 | 1.99% | 11.13M |
| 2026-05-21 | $162.63 | $162.06 | -0.35% | 10.58M |
| 2026-05-20 | $153.57 | $162.53 | 5.83% | 17.53M |
| 2026-05-19 | $155.00 | $154.22 | -0.50% | 17.86M |
| 2026-05-18 | $147.38 | $154.71 | 4.97% | 18.8M |
| 2026-05-15 | $143.29 | $148.52 | 3.65% | 15.44M |
| 2026-05-14 | $139.93 | $144.99 | 3.62% | 11.26M |
| 2026-05-13 | $135.21 | $140.64 | 4.02% | 11.2M |
| 2026-05-12 | $135.50 | $136.54 | 0.77% | 14.18M |
| 2026-05-11 | $130.95 | $135.57 | 3.53% | 11.17M |
| 2026-05-08 | $124.80 | $131.94 | 5.72% | 16.16M |
| 2026-05-07 | $121.52 | $126.43 | 4.04% | 20.46M |
| 2026-05-06 | $117.10 | $117.02 | -0.07% | 8.8M |
| 2026-05-05 | $118.60 | $119.13 | 0.45% | 8.9M |
| 2026-05-04 | $114.23 | $117.31 | 2.70% | 8.73M |
| 2026-05-01 | $113.67 | $113.91 | 0.21% | 6.09M |
| 2026-04-30 | $111.75 | $111.44 | -0.28% | 9.77M |
| 2026-04-29 | $112.58 | $113.10 | 0.46% | 7.66M |
| 2026-04-28 | $114.41 | $113.75 | -0.58% | 7.49M |
| 2026-04-27 | $113.39 | $113.65 | 0.23% | 9.19M |
| 2026-04-24 | $111.99 | $112.03 | 0.04% | 9.09M |
| 2026-04-23 | $113.40 | $111.35 | -1.81% | 12.9M |
| 2026-04-22 | $113.83 | $116.67 | 2.49% | 11.57M |
| 2026-04-21 | $109.94 | $112.40 | 2.24% | 14.68M |
| 2026-04-20 | $105.64 | $108.29 | 2.51% | 11.54M |
| 2026-04-17 | $107.24 | $105.99 | -1.17% | 11.63M |
| 2026-04-16 | $105.46 | $104.55 | -0.86% | 11.96M |
| 2026-04-15 | $101.75 | $102.79 | 1.02% | 12.43M |
| 2026-04-14 | $101.16 | $99.62 | -1.52% | 12.75M |
| 2026-04-13 | $95.03 | $100.56 | 5.82% | 16.67M |
| 2026-04-10 | $99.03 | $94.76 | -4.31% | 35.76M |
| 2026-04-09 | $106.50 | $98.67 | -7.35% | 21.68M |
| 2026-04-08 | $110.00 | $106.63 | -3.06% | 18.91M |
| 2026-04-07 | $99.47 | $105.81 | 6.37% | 18.51M |
| 2026-04-06 | $101.25 | $99.65 | -1.58% | 6.38M |
| 2026-04-02 | $97.80 | $99.78 | 2.02% | 7.96M |
| 2026-04-01 | $99.19 | $98.33 | -0.87% | 8.48M |
| 2026-03-31 | $95.48 | $97.60 | 2.22% | 11.91M |
| 2026-03-30 | $94.89 | $95.02 | 0.14% | 17.53M |
| 2026-03-27 | $92.71 | $92.40 | -0.33% | 24.13M |
| 2026-03-26 | $95.79 | $98.16 | 2.47% | 9.83M |
| 2026-03-25 | $99.75 | $96.47 | -3.29% | 12.51M |
| 2026-03-24 | $102.60 | $98.25 | -4.24% | 14.55M |