CrowdStrike Holdings, Inc.
CRWDNASDAQTechnology● Active
$655.36
$-15.66(-2.33%)
Market Cap$166.8B
P/E Ratio—
52W High$785.66
52W Low$342.72
CrowdStrike Holdings, Inc.（CRWD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crwd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$785.66
Jun 1, 2026
-16.6% from here
5-Year Low5Y
$92.25
Jan 10, 2023
+610.4% from low
IPO Priceadj.
$58.00
Jun 12, 2019
+1.0K% since IPO
1 Year Ago
$464.39
Jun 9, 2025
+41.1% in 1Y
5 Years Ago
$215.14
Jun 8, 2021
+204.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CRWD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $674.95 | $684.00 | $655.62 | $656.33 | $656.33 | 1.3M | -2.76% |
| Jun 5, 2026 | $696.74 | $706.22 | $670.10 | $671.02 | $671.02 | 5.2M | -3.69% |
| Jun 4, 2026 | $674.07 | $720.96 | $671.11 | $719.09 | $719.09 | 7.4M | +6.68% |
| Jun 3, 2026 | $765.68 | $767.00 | $742.12 | $747.61 | $747.61 | 5.2M | -2.36% |
| Jun 2, 2026 | $764.85 | $778.82 | $745.38 | $768.95 | $768.95 | 4.2M | +0.54% |
| Jun 1, 2026 | $735.81 | $785.66 | $734.00 | $782.17 | $782.17 | 4.6M | +6.30% |
| May 29, 2026 | $677.44 | $731.49 | $674.94 | $731.00 | $731.00 | 4.8M | +7.91% |
| May 28, 2026 | $649.33 | $677.50 | $641.52 | $671.00 | $671.00 | 2.4M | +3.34% |
| May 27, 2026 | $641.01 | $660.66 | $633.09 | $645.36 | $645.36 | 3.3M | +0.68% |
| May 26, 2026 | $665.00 | $677.50 | $648.00 | $671.55 | $671.55 | 2.1M | +0.98% |
| May 22, 2026 | $650.50 | $674.84 | $649.60 | $663.46 | $663.46 | 2.8M | +1.99% |
| May 21, 2026 | $650.52 | $659.55 | $642.05 | $648.23 | $648.23 | 2.6M | -0.35% |
| May 20, 2026 | $614.30 | $651.00 | $614.06 | $650.11 | $650.11 | 4.4M | +5.83% |
| May 19, 2026 | $619.98 | $634.24 | $613.29 | $616.88 | $616.88 | 4.5M | -0.50% |
| May 18, 2026 | $589.50 | $621.05 | $587.37 | $618.83 | $618.83 | 4.7M | +4.98% |
| May 15, 2026 | $573.17 | $598.25 | $560.69 | $594.08 | $594.08 | 3.9M | +3.65% |
| May 14, 2026 | $559.71 | $583.78 | $555.00 | $579.95 | $579.95 | 2.8M | +3.62% |
| May 13, 2026 | $540.84 | $568.37 | $538.37 | $562.57 | $562.57 | 2.8M | +4.02% |
| May 12, 2026 | $542.00 | $552.43 | $533.00 | $546.18 | $546.18 | 3.5M | +0.77% |
| May 11, 2026 | $523.78 | $542.67 | $522.00 | $542.26 | $542.26 | 2.8M | +3.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRWD
Jan 1 → Dec 31 · 6 years2026+38.5%$474.00 → $656.33
+38.5%
2025+35.3%$346.52 → $468.76
+35.3%
2024+36.1%$251.47 → $342.16
+36.1%
2023+137.5%$107.50 → $255.32
+137.5%
2022-48.6%$205.00 → $105.29
-48.6%
2021-5.1%$215.69 → $204.75
-5.1%
Best Year2023 · +137.5%
Worst Year2022 · -48.6%
Positive Years4 / 6
Avg Annual Return+32.3%
6Y Total Return+204.3%
6Y CAGR~+20.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in CRWD?
If you invested $1,000 in CRWD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,299
Total Return+1029.9%
CAGR~+41.4% / yr
Profit+$10,299
Based on Jun 12, 2019 · $58.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CrowdStrike Holdings, Inc.（CRWD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $655.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRWD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRWD 历史股价FMP 日线复权 OHLCV