CRWD Monthly Statistics
CRWD monthly stock returns with historical performance by month, return charts, and downloadable statistics.
CrowdStrike Holdings, Inc. Class A Common Stock (CRWD) company overview
CrowdStrike is a cloud-native cybersecurity company specializing in security verticals such as endpoint, cloud workload, identity, and security operations. CrowdStrike's primary offering is its Falcon platform, which provides enterprises with a unified view to detect and respond to security threats across their IT infrastructure. The Austin, Texas-based firm was founded in 2011 and went public in 2019.
| Period | Return % |
|---|---|
| 2019-06 | 17.72 |
| 2019-07 | 30.46 |
| 2019-08 | -8.76 |
| 2019-09 | -28.25 |
| 2019-10 | -14.4 |
| 2019-11 | 16.19 |
| 2019-12 | -14 |
| 2020-01 | 22.45 |
| 2020-02 | -2.36 |
| 2020-03 | -6.64 |
| 2020-04 | 21.55 |
| 2020-05 | 29.73 |
| 2020-06 | 14.21 |
| 2020-07 | 12.88 |
| 2020-08 | 11.06 |
| 2020-09 | 9.23 |
| 2020-10 | -9.82 |
| 2020-11 | 23.77 |
| 2020-12 | 38.2 |
| 2021-01 | 1.87 |
| 2021-02 | 0.09 |
| 2021-03 | -15.5 |
| 2021-04 | 14.25 |
| 2021-05 | 6.54 |
| 2021-06 | 13.13 |
| 2021-07 | 0.91 |
| 2021-08 | 10.8 |
| 2021-09 | -12.54 |
| 2021-10 | 14.66 |
| 2021-11 | -22.95 |
| 2021-12 | -5.69 |
| 2022-01 | -11.78 |
| 2022-02 | 8.06 |
| 2022-03 | 16.33 |
| 2022-04 | -12.47 |
| 2022-05 | -19.5 |
| 2022-06 | 5.35 |
| 2022-07 | 8.92 |
| 2022-08 | -0.54 |
| 2022-09 | -9.75 |
| 2022-10 | -2.18 |
| 2022-11 | -27.02 |
| 2022-12 | -10.51 |
| 2023-01 | 0.61 |
| 2023-02 | 13.94 |
| 2023-03 | 13.72 |
| 2023-04 | -12.53 |
| 2023-05 | 33.39 |
| 2023-06 | -8.27 |
| 2023-07 | 10.08 |
| 2023-08 | 0.84 |
| 2023-09 | 2.67 |
| 2023-10 | 5.59 |
| 2023-11 | 34.08 |
| 2023-12 | 7.73 |
| 2024-01 | 14.55 |
| 2024-02 | 10.83 |
| 2024-03 | -1.1 |
| 2024-04 | -8.75 |
| 2024-05 | 7.22 |
| 2024-06 | 22.16 |
| 2024-07 | -39.47 |
| 2024-08 | 19.54 |
| 2024-09 | 1.15 |
| 2024-10 | 5.85 |
| 2024-11 | 16.53 |
| 2024-12 | -1.1 |
| 2025-01 | 16.34 |
| 2025-02 | -2.11 |
| 2025-03 | -9.53 |
| 2025-04 | 21.65 |
| 2025-05 | 9.9 |
| 2025-06 | 8.05 |
| 2025-07 | -10.75 |
| 2025-08 | -6.78 |
| 2025-09 | 15.74 |
| 2025-10 | 10.73 |
| 2025-11 | -6.23 |
| 2025-12 | -7.93 |
| 2026-01 | -5.84 |
| 2026-02 | -15.72 |
| 2026-03 | 4.95 |
| 2026-04 | 14.18 |
| 2026-05 | 63.99 |
| 2026-06 | 4.4 |
| 2026-07 | 0.04 |
| 2026-08 | 21.03 |
| 2026-09 | 14.61 |
| 2026-10 | 3.89 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 267.99 | 275.12 | 262.44 | 275.04 | — |
| 2026-10-08 | 264.62 | 272.5 | 261.62 | 263.01 | — |
| 2026-10-07 | 276.9 | 276.9 | 264.5 | 265.44 | — |
| 2026-10-06 | 278.11 | 286.99 | 276 | 278.86 | — |
| 2026-10-05 | 271.13 | 274.23 | 268.33 | 272.67 | — |
| 2026-10-02 | 269.65 | 273.54 | 267.67 | 270.04 | — |
| 2026-10-01 | 263.23 | 269.3 | 259.31 | 266.09 | — |
| 2026-09-30 | 263.5 | 268.95 | 261.58 | 264.75 | — |
| 2026-09-29 | 257.5 | 262.85 | 255.76 | 262.74 | — |
| 2026-09-28 | 248.08 | 260.68 | 246.51 | 259.25 | — |
| 2026-09-25 | 259.49 | 259.8 | 251.54 | 252.13 | — |
| 2026-09-24 | 261.77 | 263.86 | 258.53 | 259.67 | — |
| 2026-09-23 | 251.98 | 263.19 | 248.51 | 262.49 | — |
| 2026-09-21 | 231.62 | 250.31 | 230.85 | 249.35 | — |
| 2026-09-18 | 247.41 | 247.5 | 234.9 | 237.65 | — |
| 2026-09-17 | 236.03 | 250.32 | 233.19 | 245.7 | — |
| 2026-09-16 | 236.92 | 245.19 | 235.65 | 241.36 | — |
| 2026-09-15 | 232.77 | 243.98 | 232.11 | 242.49 | — |
| 2026-09-14 | 219 | 239.37 | 216.17 | 235.38 | — |
| 2026-09-11 | 208.21 | 213.19 | 204.45 | 206.74 | — |
| 2026-09-10 | 205.74 | 214.68 | 204.27 | 208.86 | — |
| 2026-09-09 | 210.34 | 212.77 | 207 | 207.8 | — |
| 2026-09-08 | 209.85 | 211.68 | 205.41 | 210.02 | — |
| 2026-09-04 | 212.5 | 218.31 | 211.32 | 213.1 | — |
| 2026-09-02 | 214.35 | 214.85 | 200.6 | 203.42 | — |
| 2026-09-01 | 228.19 | 231.3 | 212.65 | 215.07 | — |
| 2026-08-31 | 221.42 | 233.85 | 221 | 231 | — |
| 2026-08-28 | 228.23 | 228.69 | 210.53 | 218.4 | — |
| 2026-08-27 | 208.25 | 229.08 | 206.1 | 227.96 | — |
| 2026-08-26 | 182.75 | 191.32 | 181.24 | 189.18 | — |
| 2026-08-25 | 191.62 | 194.5 | 182.35 | 185.38 | — |
| 2026-08-24 | 189.52 | 195.4 | 188.43 | 190.68 | — |
| 2026-08-21 | 190.5 | 192.85 | 187.01 | 191.95 | — |
| 2026-08-20 | 197.29 | 200.74 | 189.93 | 190.34 | — |
| 2026-08-19 | 213.38 | 213.98 | 197.25 | 201.63 | — |
| 2026-08-18 | 212.9 | 216.05 | 209.07 | 212.92 | — |
| 2026-08-17 | 216.1 | 219.18 | 213.01 | 213.9 | — |
| 2026-08-14 | 226.62 | 227.5 | 216.46 | 216.95 | — |
| 2026-08-13 | 224.93 | 226.68 | 220.23 | 225.53 | — |
| 2026-08-12 | 219.68 | 224.9 | 217.89 | 221.78 | — |
| 2026-08-11 | 223.96 | 225.52 | 219.24 | 221.9 | — |
| 2026-08-10 | 215.31 | 226.9 | 214.55 | 225.16 | — |
| 2026-08-07 | 214.25 | 216.57 | 208.2 | 214.42 | — |
| 2026-08-06 | 202.95 | 207.63 | 201.75 | 207.39 | — |
| 2026-08-05 | 213.55 | 219.35 | 209.56 | 209.86 | — |
| 2026-08-04 | 205.8 | 212.64 | 203.5 | 211.22 | — |
| 2026-08-03 | 194.04 | 203.17 | 192.6 | 202.54 | — |
| 2026-07-31 | 187.25 | 191.64 | 184.16 | 190.86 | — |
| 2026-07-30 | 180.58 | 185.46 | 177.75 | 185.22 | — |
| 2026-07-29 | 182.63 | 186.39 | 177.34 | 179.38 | — |
| 2026-07-28 | 181.33 | 184.66 | 174.14 | 181.8 | — |
| 2026-07-27 | 187.9 | 188.5 | 179.5 | 180.11 | — |
| 2026-07-24 | 185 | 185.84 | 181.87 | 183.28 | — |
| 2026-07-23 | 189.51 | 190.21 | 181.78 | 183.42 | — |
| 2026-07-22 | 192.56 | 193.49 | 185.05 | 188.42 | — |
| 2026-07-21 | 199.8 | 200 | 189.68 | 191.15 | — |
| 2026-07-20 | 203.32 | 208.25 | 197.84 | 198.49 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-03 | 191.42 | 191.75 | 185.53 | 186.9 | — |
| 2026-06-02 | 191.21 | 194.71 | 186.35 | 192.24 | — |
| 2026-06-01 | 183.95 | 196.41 | 183.5 | 195.54 | — |
| 2026-05-29 | 169.36 | 182.87 | 168.74 | 182.75 | — |
| 2026-05-28 | 162.33 | 169.38 | 160.38 | 167.75 | — |
| 2026-05-27 | 160.25 | 165.16 | 158.27 | 161.34 | — |
| 2026-05-26 | 166.25 | 169.38 | 162 | 167.89 | — |
| 2026-05-22 | 162.62 | 168.71 | 162.4 | 165.87 | — |
| 2026-05-21 | 162.63 | 164.89 | 160.51 | 162.06 | — |
| 2026-05-20 | 153.57 | 162.75 | 153.52 | 162.53 | — |
| 2026-05-19 | 154.99 | 158.56 | 153.32 | 154.22 | — |
| 2026-05-18 | 147.37 | 155.26 | 146.84 | 154.71 | — |
| 2026-05-15 | 143.29 | 149.56 | 140.17 | 148.52 | — |
| 2026-05-14 | 139.93 | 145.95 | 138.75 | 144.99 | — |
| 2026-05-13 | 135.21 | 142.09 | 134.59 | 140.64 | — |
| 2026-05-12 | 135.5 | 138.11 | 133.25 | 136.54 | — |
| 2026-05-11 | 130.95 | 135.67 | 130.5 | 135.57 | — |
| 2026-05-08 | 124.79 | 132.23 | 123.08 | 131.94 | — |
| 2026-05-07 | 121.52 | 126.7 | 121.52 | 126.43 | — |
| 2026-05-06 | 117.1 | 118.82 | 114.36 | 117.02 | — |
| 2026-05-05 | 118.6 | 120.17 | 116.5 | 119.13 | — |
| 2026-05-04 | 114.22 | 117.95 | 113.85 | 117.31 | — |
| 2026-05-01 | 113.67 | 114.49 | 111.39 | 113.91 | — |
| 2026-04-30 | 111.75 | 112.5 | 108.14 | 111.44 | — |
| 2026-04-29 | 112.58 | 113.29 | 110.81 | 113.1 | — |
| 2026-04-28 | 114.41 | 115.92 | 112.58 | 113.75 | — |
| 2026-04-27 | 113.39 | 114.5 | 110.65 | 113.65 | — |
| 2026-04-24 | 111.98 | 112.76 | 108.89 | 112.03 | — |
| 2026-04-23 | 113.4 | 113.5 | 109.13 | 111.35 | — |
| 2026-04-22 | 113.83 | 116.99 | 113.16 | 116.67 | — |
| 2026-04-21 | 109.94 | 114.79 | 109.12 | 112.4 | — |
| 2026-04-20 | 105.64 | 108.45 | 104.25 | 108.29 | — |
| 2026-04-17 | 107.24 | 107.96 | 105.09 | 105.99 | — |