CrowdStrike Holdings, Inc. (CRWD) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
CRWD Historical Performance
Short-Term Returns
CRWD Stock Price Trajectory (2019–2026)
As of May 8, 2026, CrowdStrike Holdings, Inc. (CRWD) trades at $505.74, representing a +19.7% return over the past year. The stock has delivered a +167.3% total return over five years (+21.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $566.90 on November 12, 2025. From this peak, CRWD has corrected -10.8%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers S (-16.3% 1Y), PANW (+4.5% 1Y), and FTNT (+1.2% 1Y), CRWD has underperformed the peer group average. Compare CRWD vs S →
CRWD Historical Price Data (2025–2026)
Showing 30 of 1,737 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 487.00 | 506.80 | 486.97 | 505.74 | 5.07M | +8.05% |
| 2026-05-06 | 467.18 | 475.25 | 457.46 | 468.07 | 2.05M | -1.78% |
| 2026-05-05 | 474.50 | 480.66 | 466.00 | 476.53 | 2.05M | +1.55% |
| 2026-05-04 | 458.83 | 471.81 | 455.40 | 469.24 | 2.13M | +2.98% |
| 2026-05-01 | 454.76 | 457.97 | 445.56 | 455.64 | 1.51M | +2.22% |
| 2026-04-30 | 447.26 | 450.01 | 432.55 | 445.75 | 2.43M | -1.47% |
| 2026-04-29 | 450.32 | 453.16 | 443.24 | 452.38 | 1.56M | -0.57% |
| 2026-04-28 | 457.63 | 463.69 | 450.32 | 454.99 | 1.83M | +0.08% |
| 2026-04-27 | 452.00 | 457.98 | 442.62 | 454.61 | 2.26M | +1.45% |
| 2026-04-24 | 447.94 | 451.05 | 435.56 | 448.13 | 2.25M | +0.62% |
| 2026-04-23 | 452.47 | 454.00 | 436.51 | 445.39 | 3.08M | -4.56% |
| 2026-04-22 | 455.33 | 467.59 | 452.63 | 466.68 | 2.74M | +3.80% |
| 2026-04-21 | 439.75 | 459.14 | 436.51 | 449.61 | 3.59M | +3.80% |
| 2026-04-20 | 422.54 | 433.81 | 417.07 | 433.15 | 2.60M | +2.17% |
| 2026-04-17 | 429.00 | 431.84 | 420.36 | 423.95 | 2.90M | +1.37% |
| 2026-04-16 | 421.85 | 425.77 | 411.09 | 418.20 | 2.90M | +1.71% |
| 2026-04-15 | 408.53 | 411.98 | 402.05 | 411.16 | 3.02M | +3.18% |
| 2026-04-14 | 403.05 | 411.44 | 393.40 | 398.49 | 3.01M | -0.93% |
| 2026-04-13 | 378.68 | 403.06 | 378.25 | 402.24 | 4.15M | +6.13% |
| 2026-04-10 | 396.10 | 398.05 | 364.47 | 379.02 | 8.85M | -3.97% |
| 2026-04-09 | 426.00 | 427.00 | 390.81 | 394.68 | 5.37M | -7.46% |
| 2026-04-08 | 439.75 | 449.90 | 423.35 | 426.51 | 4.72M | +0.77% |
| 2026-04-07 | 399.04 | 423.62 | 395.58 | 423.23 | 4.44M | +6.18% |
| 2026-04-06 | 405.00 | 405.00 | 392.73 | 398.61 | 1.59M | -0.13% |
| 2026-04-02 | 391.18 | 400.80 | 386.75 | 399.12 | 1.82M | +1.48% |
| 2026-04-01 | 396.70 | 396.89 | 386.37 | 393.31 | 2.11M | +0.74% |
| 2026-03-31 | 381.90 | 392.88 | 379.00 | 390.41 | 2.90M | +2.72% |
| 2026-03-30 | 379.50 | 390.49 | 376.39 | 380.06 | 4.17M | +2.84% |
| 2026-03-27 | 370.43 | 374.46 | 361.81 | 369.58 | 6.00M | -5.87% |
| 2026-03-26 | 384.83 | 395.50 | 381.21 | 392.62 | 2.36M | +1.75% |
Full CRWD Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CRWD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRWD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CRWD vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCRWD — Frequently Asked Questions
Quick answers to the most common questions about buying CRWD stock.
How has CRWD stock performed recently?
CRWD returned +19.7% over the past year, beating its 5-year annualized CAGR of +21.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRWD's all-time high price?
CrowdStrike Holdings, Inc. reached $566.90 on 2025-11-12. The 52-week high is $566.90. Current 1-year return of +19.7% 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.