CRWD weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2019 | 1.04 |
| 2019 | 11.55 |
| 2019 | -3.88 |
| 2019 | -2.74 |
| 2019 | 7.68 |
| 2019 | 12.86 |
| 2019 | 12.9 |
| 2019 | -6.06 |
| 2019 | 13.87 |
| 2019 | 1.91 |
| 2019 | -10.5 |
| 2019 | -9.93 |
| 2019 | -6.02 |
| 2019 | -14.78 |
| 2019 | 5.12 |
| 2019 | -20.35 |
| 2019 | 19.33 |
| 2019 | -4.88 |
| 2019 |
In the last 52 weeks, CRWD increased in 29 and decreased in 23. The average return for this period was +0.98%, while the median return was +0.50%. Maximum gain was +25.94% on 2025-04-11 and maximum loss was -16.42% on 2025-03-07.
Total : 52 Weeks
In the last 52 weeks, CRWD increased in 29 and decreased in 23. The average return for this period was +0.98%, while the median return was +0.50%. Maximum gain was +25.94% on 2025-04-11 and maximum loss was -16.42% on 2025-03-07.
In the last 52 weeks, CRWD increased in 29 and decreased in 23. The average return for this period was +0.98%, while the median return was +0.50%. Maximum gain was +25.94% on 2025-04-11 and maximum loss was -16.42% on 2025-03-07.
| 2025-12-26 | 479.8 | 481.2 | +0.3% |
| 2025-12-19 | 509.0 | 481.3 | -5.4% |
| 2025-12-12 | 513.0 | 504.8 | -1.6% |
| 2025-12-05 | 503.2 | 512.0 | +1.8% |
| 2025-11-28 | 498.2 | 509.2 | +2.2% |
| 2025-11-21 | 537.0 | 490.7 | -8.6% |
| 2025-11-14 | 547.8 | 537.6 | -1.9% |
| 2025-11-07 | 549.3 | 539.8 | -1.7% |
| 2025-10-31 | 532.5 | 543.0 | +2.0% |
| 2025-10-24 | 486.5 | 527.3 | +8.4% |
| 2025-10-17 | 501.2 | 484.7 | -3.3% |
| 2025-10-10 | 495.5 | 493.7 | -0.4% |
| 2025-10-03 | 486.4 | 489.9 | +0.7% |
| 2025-09-26 | 496.0 | 481.4 | -2.9% |
| 2025-09-19 | 441.6 | 502.6 | +13.8% |
| 2025-09-12 | 419.0 | 436.1 | +4.1% |
| 2025-09-05 | 417.1 | 417.6 | +0.1% |
| 2025-08-29 | 422.6 | 423.7 | +0.3% |
| 2025-08-22 | 426.0 | 420.6 | -1.3% |
| 2025-08-15 | 423.8 | 427.9 | +1.0% |
| 2025-08-08 | 452.9 | 424.5 | -6.3% |
| 2025-08-01 | 471.0 | 446.7 | -5.2% |
| 2025-07-25 | 478.7 | 467.9 | -2.3% |
| 2025-07-18 | 466.8 | 476.0 | +2.0% |
| 2025-07-11 | 507.7 | 478.5 | -5.8% |
| 2025-07-03 | 502.6 | 514.1 | +2.3% |
| 2025-06-27 | 470.8 | 499.3 | +6.1% |
| 2025-06-20 | 481.8 | 476.3 | -1.1% |
| 2025-06-13 | 470.3 | 480.6 | +2.2% |
| 2025-06-06 | 471.0 | 468.4 | -0.5% |
| -15.7 |
| 2019 | 6.78 |
| 2019 | -3.5 |
| 2019 | -3.95 |
| 2019 | 28.49 |
| 2019 | -9.67 |
| 2019 | 4.84 |
| 2019 | -13.01 |
| 2019 | 0.55 |
| 2019 | -1.02 |
| 2019 | -0.67 |
| 2020 | 1.5 |
| 2020 | 10.32 |
| 2020 | 10.62 |
| 2020 | -5.98 |
| 2020 | 7.97 |
| 2020 | 1.57 |
| 2020 | 4.04 |
| 2020 | -6.26 |
| 2020 | 5.74 |
| 2020 | -13.69 |
| 2020 | -15.51 |
| 2020 | 36.14 |
| 2020 | 27.14 |
| 2020 | -1.68 |
| 2020 | -1.57 |
| 2020 | 11.62 |
| 2020 | 10.99 |
| 2020 | -5.19 |
| 2020 | 12.22 |
| 2020 | 0.12 |
| 2020 | 5.26 |
| 2020 | 5.3 |
| 2020 | 3.72 |
| 2020 | -0.8 |
| 2020 | 9.1 |
| 2020 | -2.52 |
| 2020 | 7.52 |
| 2020 | 6.69 |
| 2020 | -14.06 |
| 2020 | -1.83 |
| 2020 | 11.73 |
| 2020 | -11.12 |
| 2020 | -1.52 |
| 2020 | 9.81 |
| 2020 | 4.62 |
| 2020 | 4.32 |
| 2020 | 6.24 |
| 2020 | 2.86 |
| 2020 | 7.18 |
| 2020 | 1.49 |
| 2020 | -0.17 |
| 2020 | -0.79 |
| 2020 | -7.7 |
| 2020 | -7.59 |
| 2020 | 13.84 |
| 2020 | -2.99 |
| 2020 | 12.62 |
| 2020 | 2.96 |
| 2020 | 8.22 |
| 2020 | 4.71 |
| 2020 | 15.24 |
| 2020 | 9.34 |
| 2020 | -5.9 |
| 2021 | 6.56 |
| 2021 | -1.85 |
| 2021 | -0.21 |
| 2021 | -5.23 |
| 2021 | 3.22 |
| 2021 | 7.36 |
| 2021 | -3.76 |
| 2021 | -8.34 |
| 2021 | -17.07 |
| 2021 | 7.98 |
| 2021 | -2.44 |
| 2021 | -7.41 |
| 2021 | 5.26 |
| 2021 | 5.88 |
| 2021 | 6.78 |
| 2021 | 3.91 |
| 2021 | -5.24 |
| 2021 | -9.48 |
| 2021 | 0.77 |
| 2021 | 10.98 |
| 2021 | 4.57 |
| 2021 | -7.3 |
| 2021 | 12.03 |
| 2021 | 5.79 |
| 2021 | 6.39 |
| 2021 | -0.95 |
| 2021 | 2.56 |
| 2021 | -6.63 |
| 2021 | 9.76 |
| 2021 | -5.21 |
| 2021 | 2.55 |
| 2021 | -5.84 |
| 2021 | -2.24 |
| 2021 | 16.61 |
| 2021 | -2.48 |
| 2021 | -6.22 |
| 2021 | 1.69 |
| 2021 | 2.91 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-16 | 105.46 | 106.44 | 102.77 | 104.55 | — |
| 2026-04-15 | 101.75 | 103 | 100.51 | 102.79 | — |
| 2026-04-14 | 101.16 | 102.86 | 98.35 | 99.62 | — |
| 2026-04-13 | 95.03 | 100.76 | 94.56 | 100.56 | — |
| 2026-04-10 | 99.03 | 99.51 | 91.12 | 94.75 | — |
| 2026-04-09 | 106.5 | 106.75 | 97.7 | 98.67 | — |
| 2026-04-08 | 110 | 112.47 | 105.84 | 106.63 | — |
| 2026-04-07 | 99.47 | 105.93 | 98.89 | 105.81 | — |
| 2026-04-06 | 101.25 | 101.25 | 98.18 | 99.65 | — |
| 2026-04-02 | 97.79 | 100.2 | 96.69 | 99.78 | — |
| 2026-04-01 | 99.19 | 99.24 | 96.59 | 98.33 | — |
| 2026-03-31 | 95.47 | 98.22 | 94.75 | 97.6 | — |
| 2026-03-30 | 94.89 | 97.62 | 94.1 | 95.01 | — |
| 2026-03-27 | 92.71 | 93.61 | 90.45 | 92.39 | — |
| 2026-03-26 | 95.79 | 98.88 | 95.3 | 98.15 | — |
| 2026-03-25 | 99.75 | 100.08 | 95.88 | 96.46 | — |
| 2026-03-24 | 102.6 | 102.71 | 97.65 | 98.25 | — |
| 2026-03-23 | 102.76 | 104.36 | 101.75 | 103.33 | — |
| 2026-03-20 | 105.92 | 106.08 | 100.9 | 102.25 | — |
| 2026-03-19 | 109.75 | 110.18 | 105.85 | 107.04 | — |
| 2026-03-18 | 107.19 | 110.61 | 107 | 108.95 | — |
| 2026-03-17 | 106.02 | 109.75 | 104.9 | 108.3 | — |
| 2026-03-16 | 110.75 | 110.88 | 105.94 | 105.96 | — |
| 2026-03-13 | 111 | 112.66 | 108.64 | 110.44 | — |
| 2026-03-12 | 110.25 | 112.51 | 109.58 | 110.39 | — |
| 2026-03-11 | 110.63 | 113 | 109.05 | 110.51 | — |
| 2026-03-10 | 111.25 | 111.99 | 107.14 | 109.08 | — |
| 2026-03-09 | 106.39 | 109.57 | 106.38 | 108.53 | — |
| 2026-03-06 | 106.49 | 108.43 | 105.06 | 107.25 | — |
| 2026-03-05 | 101.82 | 107.42 | 101.75 | 106.54 | — |
| 2026-03-04 | 96.55 | 102.1 | 95.03 | 101.92 | — |
| 2026-03-03 | 92.38 | 98.73 | 92 | 97.86 | — |
| 2026-03-02 | 93.97 | 96.79 | 93.27 | 96.21 | — |
| 2026-02-27 | 92.26 | 93.38 | 89.82 | 93 | — |
| 2026-02-26 | 91.81 | 96.27 | 91.17 | 95.28 | — |
| 2026-02-25 | 87.39 | 91.5 | 86.62 | 90.83 | — |
| 2026-02-24 | 87.28 | 90.22 | 86.26 | 87.56 | — |
| 2026-02-23 | 96.24 | 96.28 | 85.68 | 87.58 | — |
| 2026-02-20 | 104.82 | 107.97 | 96.78 | 97.15 | — |
| 2026-02-19 | 104.4 | 106 | 102.49 | 105.54 | — |
| 2026-02-18 | 102.44 | 105.44 | 100.5 | 103.94 | — |
| 2026-02-17 | 105.9 | 106.47 | 100 | 103.57 | — |
| 2026-02-13 | 104.23 | 108.21 | 103.14 | 107.41 | — |
| 2026-02-12 | 104.72 | 105.17 | 100.57 | 102.89 | — |
| 2026-02-11 | 103.43 | 104.15 | 101.1 | 103.95 | — |
| 2026-02-10 | 100.3 | 104.72 | 100.19 | 103.35 | — |
| 2026-02-09 | 99.05 | 102.69 | 96.56 | 102.01 | — |
| 2026-02-06 | 96.24 | 99.25 | 94.59 | 98.88 | — |
| 2026-02-05 | 103.7 | 104.07 | 93.63 | 94.29 | — |
| 2026-02-04 | 102.99 | 105.5 | 100.39 | 103.84 | — |
| 2026-02-03 | 108.98 | 109.18 | 103.76 | 105.43 | — |
| 2026-02-02 | 110 | 111.81 | 108.69 | 109.71 | — |
| 2026-01-30 | 110.12 | 112.18 | 109.56 | 110.35 | — |
| 2026-01-29 | 115.18 | 115.39 | 107.85 | 111.15 | — |
| 2026-01-28 | 119.86 | 121.75 | 117.23 | 117.3 | — |
| 2026-01-27 | 119.62 | 121.8 | 118.35 | 119.17 | — |
| 2026-01-26 | 113.5 | 117.49 | 113.12 | 117.08 | — |
| 2026-01-23 | 113.67 | 114.71 | 112.36 | 113.12 | — |
| 2026-01-22 | 113.61 | 113.62 | 111.57 | 113.44 | — |
| 2026-01-21 | 111.25 | 114.03 | 109.79 | 111.47 | — |
| 2026-01-20 | 110.76 | 112.57 | 110.06 | 110.68 | — |