CrowdStrike Holdings, Inc. (CRWD) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +32.8%
- 3M
- +39.9%
- YTD
- +145.9%
- 1Y
- +124.9%
- 3Y
- +84.8%
- 5Y
- +35.1%
Loading 10-year price history...
CRWD Historical Performance
CRWD Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -14.0%
- 2020 annual price return
- +328.5%
- 2021 annual price return
- +2.1%
- 2022 annual price return
- -46.9%
- 2023 annual price return
- +147.2%
- 2024 annual price return
- +38.6%
- 2025 annual price return
- +34.9%
- 2026 annual price return
- +68.3%
CRWD Stock Price Trajectory (2019–2026)
As of October 7, 2026, CrowdStrike Holdings, Inc. (CRWD) trades at $278.86, representing a +124.9% return over the past year. The stock has delivered a +349.4% total return over five years (+35.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $286.99 on October 6, 2026. From this peak, CRWD has corrected -2.8%, currently trading 80% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers S (+44.1% 1Y), PANW (+97.5% 1Y), and FTNT (+121.4% 1Y), CRWD has outperformed the peer group average. Compare CRWD vs S →
CRWD Historical Price Data · from 2019
Rows 1–50 of 1,840| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-06 | 278.11 | 286.99 | 276.00 | 278.86 | 7.91M | +2.27% |
| 2026-10-05 | 271.13 | 274.23 | 268.33 | 272.67 | 4.82M | +0.97% |
| 2026-10-02 | 269.65 | 273.54 | 267.67 | 270.04 | 5.82M | +1.48% |
| 2026-10-01 | 263.23 | 269.30 | 259.31 | 266.09 | 6.85M | +0.51% |
| 2026-09-30 | 263.50 | 268.95 | 261.58 | 264.75 | 8.74M | +0.77% |
| 2026-09-29 | 257.50 | 262.84 | 255.75 | 262.74 | 6.89M | +1.35% |
| 2026-09-28 | 248.08 | 260.68 | 246.51 | 259.25 | 8.93M | +2.82% |
| 2026-09-25 | 259.49 | 259.80 | 251.59 | 252.13 | 7.46M | -2.90% |
| 2026-09-24 | 261.77 | 263.86 | 258.53 | 259.67 | 8.34M | -1.07% |
| 2026-09-23 | 251.98 | 263.19 | 248.51 | 262.49 | 13.08M | +4.97% |
| 2026-09-22 | 248.11 | 250.80 | 244.71 | 250.06 | 8.85M | +0.28% |
| 2026-09-21 | 231.62 | 250.31 | 230.85 | 249.35 | 13.20M | +4.92% |
| 2026-09-18 | 247.41 | 247.50 | 234.90 | 237.65 | 18.48M | -3.28% |
| 2026-09-17 | 236.03 | 250.32 | 233.19 | 245.70 | 12.21M | +1.80% |
| 2026-09-16 | 236.92 | 245.19 | 235.65 | 241.36 | 11.66M | -0.47% |
| 2026-09-15 | 232.77 | 243.98 | 232.11 | 242.49 | 17.10M | +3.02% |
| 2026-09-14 | 219.00 | 239.37 | 216.17 | 235.38 | 25.13M | +13.85% |
| 2026-09-11 | 208.21 | 213.19 | 204.45 | 206.74 | 6.61M | -1.02% |
| 2026-09-10 | 205.74 | 214.68 | 204.27 | 208.86 | 6.99M | +0.51% |
| 2026-09-09 | 210.34 | 212.77 | 207.18 | 207.80 | 5.45M | -1.06% |
| 2026-09-08 | 209.85 | 211.68 | 205.41 | 210.02 | 7.86M | -1.45% |
| 2026-09-04 | 212.50 | 218.31 | 211.32 | 213.10 | 8.33M | -0.87% |
| 2026-09-03 | 208.84 | 215.08 | 203.78 | 214.97 | 11.95M | +5.68% |
| 2026-09-02 | 214.34 | 214.85 | 200.60 | 203.42 | 12.09M | -5.42% |
| 2026-09-01 | 228.19 | 231.30 | 212.65 | 215.07 | 13.30M | -6.90% |
| 2026-08-31 | 221.42 | 233.85 | 221.00 | 231.00 | 17.60M | +5.77% |
| 2026-08-28 | 228.50 | 228.50 | 210.53 | 218.40 | 14.68M | -4.19% |
| 2026-08-27 | 208.25 | 229.01 | 206.20 | 227.96 | 23.32M | +20.50% |
| 2026-08-26 | 182.75 | 191.32 | 181.32 | 189.18 | 11.89M | +2.05% |
| 2026-08-25 | 191.62 | 194.45 | 182.35 | 185.38 | 8.30M | -2.78% |
| 2026-08-24 | 189.52 | 195.40 | 188.43 | 190.68 | 7.25M | -0.66% |
| 2026-08-21 | 190.94 | 192.85 | 187.01 | 191.95 | 8.20M | +0.85% |
| 2026-08-20 | 197.29 | 200.74 | 189.93 | 190.34 | 8.90M | -5.60% |
| 2026-08-19 | 213.38 | 213.98 | 197.25 | 201.63 | 10.75M | -5.30% |
| 2026-08-18 | 213.00 | 216.06 | 209.07 | 212.92 | 6.89M | -0.46% |
| 2026-08-17 | 216.53 | 219.18 | 213.01 | 213.90 | 6.41M | -1.41% |
| 2026-08-14 | 226.64 | 227.50 | 216.47 | 216.95 | 6.75M | -3.80% |
| 2026-08-13 | 224.98 | 226.69 | 220.23 | 225.53 | 5.82M | +1.69% |
| 2026-08-12 | 219.93 | 224.95 | 217.89 | 221.78 | 6.92M | -0.05% |
| 2026-08-11 | 224.00 | 225.52 | 219.24 | 221.90 | 6.34M | -1.45% |
| 2026-08-10 | 215.31 | 226.90 | 214.55 | 225.16 | 8.18M | +5.01% |
| 2026-08-07 | 213.83 | 216.58 | 208.20 | 214.42 | 5.88M | +3.39% |
| 2026-08-06 | 203.00 | 207.63 | 201.75 | 207.39 | 6.91M | -1.18% |
| 2026-08-05 | 213.55 | 219.35 | 209.56 | 209.86 | 7.32M | -0.64% |
| 2026-08-04 | 205.80 | 212.64 | 203.50 | 211.22 | 8.35M | +4.29% |
| 2026-08-03 | 194.04 | 203.17 | 192.60 | 202.54 | 10.30M | +6.12% |
| 2026-07-31 | 187.22 | 191.65 | 184.16 | 190.86 | 7.89M | +3.05% |
| 2026-07-30 | 180.58 | 185.46 | 177.75 | 185.22 | 8.96M | +3.26% |
| 2026-07-29 | 182.63 | 186.39 | 176.46 | 179.38 | 7.15M | -1.33% |
| 2026-07-28 | 181.33 | 184.67 | 174.14 | 181.80 | 8.48M | +0.94% |
CRWD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
CRWD Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRWD — Frequently Asked Questions
Quick answers to the most common questions about buying CRWD stock.
How has CRWD stock performed recently?
CRWD returned +124.9% over the past year, beating its 5-year annualized CAGR of +35.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRWD's all-time high price?
CrowdStrike Holdings, Inc. reached $286.99 on 2026-10-06. The 52-week high is $286.99. Current 1-year return of +124.9% places the stock closer to historical peaks.
Where can I download CRWD historical price data?
This page provides CRWD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.