UA Finance header Logo
Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬
CrowdStrike Holdings, Inc. Logo

CrowdStrike Holdings, Inc. (CRWD)

NASDAQ

Currency in USD
191.95
+1.61 (+0.85%)

Closed

Aug 21, 2026

Day's Range

187.01
192.85

52 wk Range

85.68
227.50

Historical Data - CRWD - CrowdStrike Holdings, Inc.

Historical Data

TimeOpenHighLowCloseVolume
May 26, 2026166.25169.37162.00167.888.31M
May 27, 2026160.25165.16158.27161.3413.09M
May 28, 2026162.33169.37160.38167.759.48M
May 29, 2026169.35182.87168.73182.7519.25M
Jun 1, 2026183.95196.41183.50195.5418.36M
Jun 2, 2026191.21194.70186.34192.2316.74M
Jun 3, 2026191.41191.75185.53186.9020.98M
Jun 4, 2026168.51180.24167.77179.7729.79M
Jun 5, 2026174.18176.55167.52167.7520.95M
Jun 8, 2026168.37171.00163.00164.6913.34M
Items per row:

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated:

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.