CrowdStrike Holdings
$264.75Change from previous close: +0.77%Absolute change: +$2.01
Price history
+115.95% over the period1 year: from $122.60 (September 30, 2025) to $264.75 (September 30, 2026), +115.95%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | $264.75 |
| September 29, 2026 | $262.74 |
| September 28, 2026 | $259.25 |
| September 25, 2026 | $252.13 |
| September 24, 2026 | $259.67 |
| September 23, 2026 | $262.49 |
| September 22, 2026 | $250.06 |
| September 21, 2026 | $249.35 |
| September 18, 2026 | $237.65 |
| September 17, 2026 | $245.70 |
| September 16, 2026 | $241.36 |
| September 15, 2026 | $242.49 |
| September 14, 2026 | $235.38 |
| September 11, 2026 | $206.74 |
| September 10, 2026 | $208.86 |
| September 9, 2026 | $207.80 |
| September 8, 2026 | $210.02 |
| September 4, 2026 | $213.10 |
| September 3, 2026 | $214.97 |
| September 2, 2026 | $203.42 |
| September 1, 2026 | $215.07 |
| August 31, 2026 | $231.00 |
| August 28, 2026 | $218.40 |
| August 27, 2026 | $227.96 |
| August 26, 2026 | $189.18 |
| August 25, 2026 | $185.38 |
| August 24, 2026 | $190.68 |
| August 21, 2026 | $191.95 |
| August 20, 2026 | $190.34 |
| August 19, 2026 | $201.63 |
| August 18, 2026 | $212.92 |
| August 17, 2026 | $213.90 |
| August 14, 2026 | $216.95 |
| August 13, 2026 | $225.53 |
| August 12, 2026 | $221.78 |
| August 11, 2026 | $221.90 |
| August 10, 2026 | $225.16 |
| August 7, 2026 | $214.42 |
| August 6, 2026 | $207.39 |
| August 5, 2026 | $209.86 |
| August 4, 2026 | $211.22 |
| August 3, 2026 | $202.54 |
| July 31, 2026 | $190.86 |
| July 30, 2026 | $185.22 |
| July 29, 2026 | $179.38 |
| July 28, 2026 | $181.80 |
| July 27, 2026 | $180.11 |
| July 24, 2026 | $183.28 |
| July 23, 2026 | $183.42 |
| July 22, 2026 | $188.42 |
| July 21, 2026 | $191.15 |
| July 20, 2026 | $198.49 |
| July 17, 2026 | $203.08 |
| July 16, 2026 | $203.76 |
| July 15, 2026 | $206.77 |
| July 14, 2026 | $210.73 |
| July 13, 2026 | $187.91 |
| July 10, 2026 | $187.18 |
| July 9, 2026 | $198.40 |
| July 8, 2026 | $191.12 |
| July 7, 2026 | $194.62 |
| July 6, 2026 | $199.38 |
| July 2, 2026 | $193.98 |
| July 1, 2026 | $193.18 |
| June 30, 2026 | $190.79 |
| June 29, 2026 | $185.73 |
| June 26, 2026 | $175.27 |
| June 25, 2026 | $169.66 |
| June 24, 2026 | $168.26 |
| June 23, 2026 | $170.23 |
| June 22, 2026 | $168.86 |
| June 18, 2026 | $171.21 |
| June 17, 2026 | $170.74 |
| June 16, 2026 | $169.87 |
| June 15, 2026 | $173.23 |
| June 12, 2026 | $170.70 |
| June 11, 2026 | $172.88 |
| June 10, 2026 | $161.93 |
| June 9, 2026 | $161.23 |
| June 8, 2026 | $164.70 |
| June 5, 2026 | $167.76 |
| June 4, 2026 | $179.77 |
| June 3, 2026 | $186.90 |
| June 2, 2026 | $192.24 |
| June 1, 2026 | $195.54 |
| May 29, 2026 | $182.75 |
| May 28, 2026 | $167.75 |
| May 27, 2026 | $161.34 |
| May 26, 2026 | $167.89 |
| May 22, 2026 | $165.87 |
| May 21, 2026 | $162.06 |
| May 20, 2026 | $162.53 |
| May 19, 2026 | $154.22 |
| May 18, 2026 | $154.71 |
| May 15, 2026 | $148.52 |
| May 14, 2026 | $144.99 |
| May 13, 2026 | $140.64 |
| May 12, 2026 | $136.54 |
| May 11, 2026 | $135.57 |
| May 8, 2026 | $131.94 |
| May 7, 2026 | $126.43 |
| May 6, 2026 | $117.02 |
| May 5, 2026 | $119.13 |
| May 4, 2026 | $117.31 |
| May 1, 2026 | $113.91 |
| April 30, 2026 | $111.44 |
| April 29, 2026 | $113.10 |
| April 28, 2026 | $113.75 |
| April 27, 2026 | $113.65 |
| April 24, 2026 | $112.03 |
| April 23, 2026 | $111.35 |
| April 22, 2026 | $116.67 |
| April 21, 2026 | $112.40 |
| April 20, 2026 | $108.29 |
| April 17, 2026 | $105.99 |
| April 16, 2026 | $104.55 |
| April 15, 2026 | $102.79 |
| April 14, 2026 | $99.62 |
| April 13, 2026 | $100.56 |
| April 10, 2026 | $94.75 |
| April 9, 2026 | $98.67 |
| April 8, 2026 | $106.63 |
| April 7, 2026 | $105.81 |
| April 6, 2026 | $99.65 |
| April 2, 2026 | $99.78 |
| April 1, 2026 | $98.33 |
| March 31, 2026 | $97.60 |
| March 30, 2026 | $95.01 |
| March 27, 2026 | $92.39 |
| March 26, 2026 | $98.15 |
| March 25, 2026 | $96.46 |
| March 24, 2026 | $98.25 |
| March 23, 2026 | $103.33 |
| March 20, 2026 | $102.25 |
| March 19, 2026 | $107.04 |
| March 18, 2026 | $108.95 |
| March 17, 2026 | $108.30 |
| March 16, 2026 | $105.96 |
| March 13, 2026 | $110.44 |
| March 12, 2026 | $110.39 |
| March 11, 2026 | $110.51 |
| March 10, 2026 | $109.08 |
| March 9, 2026 | $108.53 |
| March 6, 2026 | $107.25 |
| March 5, 2026 | $106.54 |
| March 4, 2026 | $101.92 |
| March 3, 2026 | $97.86 |
| March 2, 2026 | $96.21 |
| February 27, 2026 | $93.00 |
| February 26, 2026 | $95.28 |
| February 25, 2026 | $90.83 |
| February 24, 2026 | $87.56 |
| February 23, 2026 | $87.58 |
| February 20, 2026 | $97.15 |
| February 19, 2026 | $105.54 |
| February 18, 2026 | $103.94 |
| February 17, 2026 | $103.57 |
| February 13, 2026 | $107.41 |
| February 12, 2026 | $102.89 |
| February 11, 2026 | $103.95 |
| February 10, 2026 | $103.35 |
| February 9, 2026 | $102.01 |
| February 6, 2026 | $98.88 |
| February 5, 2026 | $94.29 |
| February 4, 2026 | $103.84 |
| February 3, 2026 | $105.43 |
| February 2, 2026 | $109.71 |
| January 30, 2026 | $110.35 |
| January 29, 2026 | $111.15 |
| January 28, 2026 | $117.30 |
| January 27, 2026 | $119.17 |
| January 26, 2026 | $117.08 |
| January 23, 2026 | $113.12 |
| January 22, 2026 | $113.44 |
| January 21, 2026 | $111.47 |
| January 20, 2026 | $110.68 |
| January 16, 2026 | $113.47 |
| January 15, 2026 | $113.75 |
| January 14, 2026 | $115.18 |
| January 13, 2026 | $117.00 |
| January 12, 2026 | $116.75 |
| January 9, 2026 | $117.65 |
| January 8, 2026 | $115.97 |
| January 7, 2026 | $119.73 |
| January 6, 2026 | $114.58 |
| January 5, 2026 | $114.14 |
| January 2, 2026 | $113.39 |
| December 31, 2025 | $117.19 |
| December 30, 2025 | $118.91 |
| December 29, 2025 | $118.98 |
| December 26, 2025 | $120.30 |
| December 24, 2025 | $119.28 |
| December 23, 2025 | $119.71 |
| December 22, 2025 | $120.79 |
| December 19, 2025 | $120.32 |
| December 18, 2025 | $119.32 |
| December 17, 2025 | $117.50 |
| December 16, 2025 | $122.13 |
| December 15, 2025 | $121.87 |
| December 12, 2025 | $126.19 |
| December 11, 2025 | $129.41 |
| December 10, 2025 | $129.88 |
| December 9, 2025 | $129.49 |
| December 8, 2025 | $128.80 |
| December 5, 2025 | $128.01 |
| December 4, 2025 | $128.28 |
| December 3, 2025 | $131.04 |
| December 2, 2025 | $129.14 |
| December 1, 2025 | $126.03 |
| November 28, 2025 | $127.29 |
| November 26, 2025 | $125.39 |
| November 25, 2025 | $128.09 |
| November 24, 2025 | $126.71 |
| November 21, 2025 | $122.67 |
| November 20, 2025 | $125.33 |
| November 19, 2025 | $130.15 |
| November 18, 2025 | $128.42 |
| November 17, 2025 | $132.45 |
| November 14, 2025 | $134.39 |
| November 13, 2025 | $132.45 |
| November 12, 2025 | $136.46 |
| November 11, 2025 | $139.18 |
| November 10, 2025 | $139.38 |
| November 7, 2025 | $134.95 |
| November 6, 2025 | $133.13 |
| November 5, 2025 | $133.54 |
| November 4, 2025 | $133.48 |
| November 3, 2025 | $137.98 |
| October 31, 2025 | $135.75 |
| October 30, 2025 | $134.67 |
| October 29, 2025 | $136.38 |
| October 28, 2025 | $136.74 |
| October 27, 2025 | $132.43 |
| October 24, 2025 | $131.83 |
| October 23, 2025 | $130.49 |
| October 22, 2025 | $125.03 |
| October 21, 2025 | $125.99 |
| October 20, 2025 | $125.90 |
| October 17, 2025 | $121.16 |
| October 16, 2025 | $120.56 |
| October 15, 2025 | $122.25 |
| October 14, 2025 | $122.24 |
| October 13, 2025 | $127.15 |
| October 10, 2025 | $123.42 |
| October 9, 2025 | $127.28 |
| October 8, 2025 | $127.49 |
| October 7, 2025 | $121.15 |
| October 6, 2025 | $123.99 |
| October 3, 2025 | $122.47 |
| October 2, 2025 | $124.20 |
| October 1, 2025 | $124.99 |
| September 30, 2025 | $122.60 |
At a glance
The company
CrowdStrike Holdings, Inc. provides cybersecurity solutions in the United States and internationally.
Next event
Quarterly results · December 1, 2026
Where the price stands
52-wk low$85.68
$264.75
52-wk high$268.95
−1.56% from the high
Performance
- 1 month
- +14.61%
- Year to date
- +125.92%
- 1 year
- +115.95%
Analysts · 50 analysts
Average target$235.67−10.98% vs. price
Buy 40 · Hold 12 · Sell 1 · Buy
Latest news
All newsThe business in numbers
Revenue
$1.47B
Latest quarter · Q3 2026
Net income
$5.31M
Latest quarter · Q3 2026
Net margin
0.4%
Latest quarter · Q3 2026
Numbers and valuation
Full valuation- Market cap
- $271.09B
- P/E
- 8,825.0
- EPS
- $0.03
- Volume
- 8.75M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Technology sector
