Download CRWD daily OHLC history, export CSV, and review long-term price data.
CrowdStrike (CRWD) — OHLC preview (2019-06-12 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 200.4 | 209.5 | 199.52 | 203.08 | — |
| 2026-07-16 | 207 | 207.6 | 200.07 | 203.76 | — |
| 2026-07-15 | 212.5 | 217.5 | 205.1 | 206.77 | — |
| 2026-07-14 | 190.99 | 210.95 | 189.46 | 210.73 | — |
| 2026-07-13 | 186.86 | 189.25 | 181 | 187.91 | — |
| 2026-07-10 | 196.53 | 198 | 186.48 | 187.18 | — |
| 2026-07-17 | 200.4 | 209.5 | 199.5 | 203.1 | +1.3% |
| 2026-07-16 | 207.0 | 207.6 | 200.1 | 203.8 | -1.6% |
| 2026-07-15 | 212.5 | 217.5 | 205.1 | 206.8 | -2.7% |
| 2026-07-14 | 191.0 | 211.0 | 189.5 | 210.7 | +10.3% |
| 2026-07-13 | 186.9 | 189.3 | 181.0 | 187.9 | +0.6% |
| 2026-07-10 | 196.5 | 198.0 | 186.5 | 187.2 | -4.8% |
| 2026-07-09 | 188.3 | 198.8 | 187.0 | 198.4 | +5.4% |
| 2026-07-08 | 193.5 | 195.7 | 185.3 | 191.1 | -1.2% |
| 2026-07-07 | 200.8 | 201.4 | 192.2 | 194.6 | -3.1% |
| 2026-07-06 | 189.5 | 209.5 | 188.6 | 199.4 | +5.2% |
| 2026-07-02 | 191.3 | 199.5 | 190.6 | 194.0 | +1.4% |
| 2026-07-01 | 193.8 | 196.5 | 191.3 | 193.2 | -0.3% |
| 2026-06-30 | 184.1 | 191.3 | 183.0 | 190.8 | +3.6% |
| 2026-06-29 | 177.4 | 189.0 | 176.0 | 185.7 | +4.7% |
| 2026-06-26 | 171.6 | 176.2 | 168.4 | 175.3 | +2.2% |
| 2026-06-25 | 170.1 | 173.2 | 167.5 | 169.7 | -0.3% |
| 2026-06-24 | 170.1 | 171.8 | 167.3 | 168.3 | -1.1% |
| 2026-06-23 | 167.3 | 172.7 | 165.5 | 170.2 | +1.8% |
| 2026-06-22 | 171.3 | 178.0 | 168.3 | 168.9 | -1.4% |
| 2026-06-18 | 171.7 | 174.0 | 165.2 | 171.2 | -0.3% |
| 2026-06-17 | 170.0 | 172.7 | 167.7 | 170.7 | +0.4% |
| 2026-06-16 | 173.3 | 175.2 | 166.5 | 169.9 | -2.0% |
| 2026-06-15 | 173.2 | 174.4 | 167.2 | 173.2 | +0.0% |
| 2026-06-12 | 172.7 | 175.5 | 169.5 | 170.7 | -1.1% |
| 2026-06-11 | 161.3 | 174.1 | 160.3 | 172.9 | +7.2% |
| 2026-06-10 | 159.8 | 165.5 | 159.0 | 161.9 | +1.4% |
| 2026-06-09 | 164.7 | 166.2 | 154.4 | 161.2 | -2.1% |
| 2026-06-08 | 168.4 | 171.0 | 163.0 | 164.7 | -2.2% |
| 2026-06-05 | 174.2 | 176.6 | 167.5 | 167.8 | -3.7% |
| 2026-06-04 | 168.5 | 180.2 | 167.8 | 179.8 | +6.7% |
| 2026-07-09 |
| 188.3 |
| 198.75 |
| 187 |
| 198.4 |
| — |
| 2026-07-08 | 193.51 | 195.66 | 185.3 | 191.12 | — |
| 2026-07-07 | 200.79 | 201.37 | 192.22 | 194.62 | — |
| 2026-07-06 | 189.51 | 209.49 | 188.55 | 199.38 | — |
| 2026-07-02 | 191.26 | 199.53 | 190.61 | 193.98 | — |
| 2026-07-01 | 193.75 | 196.5 | 191.25 | 193.18 | — |
| 2026-06-30 | 184.12 | 191.32 | 183 | 190.79 | — |
| 2026-06-29 | 177.38 | 188.99 | 176.03 | 185.73 | — |
| 2026-06-26 | 171.55 | 176.21 | 168.4 | 175.27 | — |
| 2026-06-25 | 170.1 | 173.18 | 167.5 | 169.66 | — |
| 2026-06-24 | 170.12 | 171.79 | 167.25 | 168.26 | — |
| 2026-06-23 | 167.25 | 172.73 | 165.5 | 170.23 | — |
| 2026-06-22 | 171.27 | 178.04 | 168.3 | 168.86 | — |
| 2026-06-18 | 171.69 | 173.98 | 165.23 | 171.21 | — |
| 2026-06-17 | 170 | 172.73 | 167.73 | 170.74 | — |
| 2026-06-16 | 173.27 | 175.22 | 166.49 | 169.87 | — |
| 2026-06-15 | 173.17 | 174.37 | 167.21 | 173.23 | — |
| 2026-06-12 | 172.66 | 175.54 | 169.5 | 170.7 | — |
| 2026-06-11 | 161.32 | 174.11 | 160.25 | 172.88 | — |
| 2026-06-10 | 159.76 | 165.53 | 158.99 | 161.93 | — |
| 2026-06-09 | 164.7 | 166.22 | 154.43 | 161.23 | — |
| 2026-06-08 | 168.38 | 171 | 163 | 164.7 | — |
| 2026-06-05 | 174.18 | 176.55 | 167.52 | 167.76 | — |
| 2026-06-04 | 168.52 | 180.24 | 167.78 | 179.77 | — |