CrowdStrike Holdings, Inc. (CRWD) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -22.2%
- 3M
- +4.6%
- YTD
- +91.3%
- 1Y
- +62.9%
- 3Y
- +66.8%
- 5Y
- +25.1%
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
- +142.5%
CRWD Stock Price Trajectory (2019–2026)
As of November 7, 2026, CrowdStrike Holdings, Inc. (CRWD) trades at $216.90, representing a +62.9% return over the past year. The stock has delivered a +206.7% total return over five years (+25.1% 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 -24.4%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers S (+33.1% 1Y), PANW (+48.5% 1Y), and FTNT (+47.6% 1Y), CRWD has underperformed the peer group average. Compare CRWD vs S →
CRWD Historical Price Data · from 2019
Rows 1–50 of 1,863| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 230.69 | 230.69 | 216.11 | 216.90 | 10.96M | -0.14% |
| 2026-11-05 | 231.89 | 231.89 | 213.22 | 217.20 | 17.67M | -9.88% |
| 2026-11-04 | 242.80 | 252.85 | 237.21 | 241.00 | 8.91M | -1.50% |
| 2026-11-03 | 244.18 | 251.27 | 241.69 | 244.68 | 6.36M | +1.19% |
| 2026-11-02 | 253.00 | 253.61 | 240.17 | 241.81 | 9.28M | -3.44% |
| 2026-10-30 | 261.06 | 264.90 | 245.15 | 250.43 | 12.50M | -4.10% |
| 2026-10-29 | 254.34 | 268.60 | 250.10 | 261.15 | 9.41M | -2.07% |
| 2026-10-28 | 270.46 | 272.29 | 263.73 | 266.66 | 7.56M | -0.51% |
| 2026-10-27 | 260.34 | 271.06 | 260.25 | 268.02 | 7.31M | +2.36% |
| 2026-10-26 | 259.06 | 264.39 | 254.06 | 261.83 | 8.47M | +1.65% |
| 2026-10-23 | 239.29 | 257.91 | 234.79 | 257.57 | 13.40M | +8.25% |
| 2026-10-22 | 242.60 | 246.36 | 235.17 | 237.94 | 10.11M | -0.58% |
| 2026-10-21 | 230.89 | 242.90 | 228.70 | 239.34 | 9.40M | +5.26% |
| 2026-10-20 | 226.26 | 229.24 | 221.36 | 227.37 | 8.03M | -0.32% |
| 2026-10-19 | 234.18 | 234.26 | 223.95 | 228.10 | 8.33M | +0.31% |
| 2026-10-16 | 246.98 | 248.00 | 224.60 | 227.39 | 13.86M | -7.02% |
| 2026-10-15 | 243.11 | 246.88 | 239.82 | 244.57 | 10.79M | -1.89% |
| 2026-10-14 | 253.74 | 256.07 | 248.03 | 249.29 | 9.21M | -4.56% |
| 2026-10-13 | 260.65 | 268.08 | 259.30 | 261.21 | 6.37M | -0.68% |
| 2026-10-12 | 276.38 | 276.39 | 261.23 | 263.01 | 7.17M | -4.37% |
| 2026-10-09 | 267.50 | 275.12 | 262.40 | 275.04 | 7.07M | +4.57% |
| 2026-10-08 | 264.62 | 272.50 | 261.62 | 263.01 | 9.39M | -0.92% |
| 2026-10-07 | 276.80 | 276.90 | 264.50 | 265.44 | 8.81M | -4.81% |
| 2026-10-06 | 278.00 | 286.99 | 276.00 | 278.86 | 7.94M | +2.27% |
| 2026-10-05 | 271.25 | 274.23 | 268.33 | 272.67 | 4.84M | +0.97% |
| 2026-10-02 | 269.50 | 273.54 | 267.67 | 270.04 | 5.86M | +1.48% |
| 2026-10-01 | 263.62 | 269.30 | 259.30 | 266.09 | 6.95M | +0.51% |
| 2026-09-30 | 264.27 | 268.95 | 261.58 | 264.75 | 8.82M | +0.77% |
| 2026-09-29 | 257.19 | 267.69 | 255.76 | 262.74 | 7.08M | +1.35% |
| 2026-09-28 | 248.91 | 260.68 | 246.51 | 259.25 | 8.96M | +2.82% |
| 2026-09-25 | 259.53 | 259.86 | 251.54 | 252.13 | 7.64M | -2.90% |
| 2026-09-24 | 261.77 | 263.87 | 258.53 | 259.67 | 8.40M | -1.07% |
| 2026-09-23 | 251.99 | 263.19 | 248.51 | 262.49 | 13.23M | +4.97% |
| 2026-09-22 | 248.21 | 250.80 | 244.70 | 250.06 | 8.93M | +0.28% |
| 2026-09-21 | 231.62 | 250.31 | 230.85 | 249.35 | 13.37M | +4.92% |
| 2026-09-18 | 246.98 | 247.50 | 234.90 | 237.65 | 19.47M | -3.28% |
| 2026-09-17 | 236.04 | 250.32 | 233.19 | 245.70 | 12.34M | +1.80% |
| 2026-09-16 | 236.92 | 245.19 | 235.65 | 241.36 | 11.76M | -0.47% |
| 2026-09-15 | 233.00 | 243.98 | 232.11 | 242.49 | 17.23M | +3.02% |
| 2026-09-14 | 219.00 | 239.37 | 216.05 | 235.38 | 25.38M | +13.85% |
| 2026-09-11 | 208.04 | 213.19 | 204.44 | 206.74 | 6.65M | -1.02% |
| 2026-09-10 | 205.74 | 214.68 | 204.27 | 208.86 | 7.41M | +0.51% |
| 2026-09-09 | 210.48 | 212.77 | 207.00 | 207.80 | 5.88M | -1.06% |
| 2026-09-08 | 209.85 | 211.68 | 205.40 | 210.02 | 8.03M | -1.45% |
| 2026-09-04 | 212.50 | 218.31 | 211.32 | 213.10 | 8.43M | -0.87% |
| 2026-09-03 | 208.36 | 215.10 | 203.76 | 214.97 | 12.07M | +5.68% |
| 2026-09-02 | 214.22 | 214.85 | 200.60 | 203.42 | 12.39M | -5.42% |
| 2026-09-01 | 228.00 | 231.30 | 212.65 | 215.07 | 13.74M | -6.90% |
| 2026-08-31 | 221.84 | 233.88 | 221.00 | 231.00 | 17.82M | +5.77% |
| 2026-08-28 | 228.23 | 228.69 | 210.53 | 218.40 | 14.73M | -4.19% |
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 +62.9% over the past year, beating its 5-year annualized CAGR of +25.1%. 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 +62.9% 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.