CRWD
CrowdStrike Holdings, Inc.
$618.83
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $589.50 | $618.83 | 4.68M |
| May 15, 2026 | $573.17 | $594.08 | 3.86M |
| May 14, 2026 | $559.71 | $579.95 | 2.82M |
| May 13, 2026 | $540.84 | $562.57 | 2.80M |
| May 12, 2026 | $542.00 | $546.18 | 3.55M |
| May 11, 2026 | $523.78 | $542.26 | 2.79M |
| May 08, 2026 | $499.18 | $527.77 | 4.04M |
| May 07, 2026 | $486.09 | $505.72 | 5.11M |
| May 06, 2026 | $468.40 | $468.07 | 2.20M |
| May 05, 2026 | $474.39 | $476.53 | 2.23M |
| May 04, 2026 | $456.90 | $469.24 | 2.18M |
| May 01, 2026 | $454.69 | $455.64 | 1.52M |
| Apr 30, 2026 | $447.01 | $445.75 | 2.44M |
| Apr 29, 2026 | $450.32 | $452.38 | 1.91M |
| Apr 28, 2026 | $457.63 | $454.99 | 1.87M |
| Apr 27, 2026 | $453.55 | $454.61 | 2.30M |
| Apr 24, 2026 | $447.94 | $448.13 | 2.27M |
| Apr 23, 2026 | $453.61 | $445.39 | 3.23M |
| Apr 22, 2026 | $455.33 | $466.68 | 2.89M |
| Apr 21, 2026 | $439.75 | $449.61 | 3.67M |
| Apr 20, 2026 | $422.54 | $433.15 | 2.89M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $618.83