© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
CrowdStrike Holdings, Inc. (CRWD) stock declined over -4.92%, trading at $392.99 on NASDAQ, down from the previous close of $413.31. The stock opened at $409.84, fluctuating between $390.60 and $410.86 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2026 | 410.41 | 410.86 | 390.60 | 392.99 | 3.62M |
| Mar 23, 2026 | 411.06 | 417.43 | 407.00 | 413.31 | 3.55M |
| Mar 20, 2026 | 423.68 | 424.31 | 403.61 | 409.00 | 9.09M |
| Mar 19, 2026 | 439.00 | 440.71 | 423.38 | 428.18 | 2.35M |
| Mar 18, 2026 | 428.77 | 442.43 | 427.99 | 435.81 | 2.67M |
| Mar 17, 2026 | 424.09 | 439.01 | 419.60 | 433.20 | 2.9M |
| Mar 16, 2026 | 442.99 | 443.52 | 423.77 | 423.84 | 3.61M |
| Mar 13, 2026 | 443.99 | 450.64 | 434.58 | 441.78 | 2.18M |
| Mar 12, 2026 | 441.00 | 450.03 | 438.33 | 441.54 | 2.35M |
| Mar 11, 2026 | 442.51 | 452.00 | 436.22 | 442.03 | 2.85M |
| Mar 10, 2026 | 445.00 | 447.95 | 428.55 | 436.33 | 3.31M |
| Mar 09, 2026 | 425.58 | 438.28 | 425.52 | 434.13 | 3.78M |
| Mar 06, 2026 | 425.96 | 433.71 | 420.23 | 428.99 | 4.58M |
| Mar 03, 2026 | 369.50 | 394.92 | 367.99 | 391.42 | 7.06M |
| Mar 02, 2026 | 375.90 | 387.15 | 373.09 | 384.86 | 3.75M |
| Feb 27, 2026 | 369.06 | 373.50 | 359.29 | 371.98 | 5.09M |
| Feb 26, 2026 | 367.25 | 385.09 | 364.66 | 381.10 | 6.11M |
| Feb 25, 2026 | 349.57 | 365.98 | 346.50 | 363.31 | 5.65M |
| Feb 24, 2026 | 349.10 | 360.90 | 345.05 | 350.25 | 7.03M |
| Feb 23, 2026 | 384.96 | 385.11 | 342.72 | 350.33 | 15M |
CrowdStrike Holdings, Inc. provides cloud-delivered protection across endpoints and cloud workloads, identity, and data. It offers threat intelligence, managed security services, IT operations management, threat hunting, Zero Trust identity protection, and log management. The company primarily sells subscriptions to its Falcon platform and cloud modules through its direct sales team that leverages its network of channel partners. It serves customers worldwide. The company was incorporated in 2011 and is based in Austin, Texas.
| Employees | 10118 |
| Beta | 1.12 |
| Sales or Revenue | $4.81B |
| 5Y Sales Change% | 3.745% |
| Fiscal Year Ends | January |
| Sector | Technology |
| Industry | Software - Infrastructure |