© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
CrowdStrike Holdings, Inc. (CRWD) stock declined over -9.20%, trading at $377.16 on NASDAQ, down from the previous close of $415.36. The stock opened at $414.80, fluctuating between $374.55 and $416.29 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 05, 2026 | 414.79 | 416.29 | 374.52 | 377.16 | 5.98M |
| Feb 04, 2026 | 411.94 | 421.98 | 401.55 | 415.36 | 4.72M |
| Feb 03, 2026 | 435.92 | 436.71 | 415.05 | 421.73 | 3.81M |
| Feb 02, 2026 | 440.00 | 447.24 | 434.74 | 438.85 | 2.07M |
| Jan 30, 2026 | 440.50 | 448.74 | 438.25 | 441.41 | 2.43M |
| Jan 29, 2026 | 460.74 | 461.55 | 431.39 | 444.62 | 5.21M |
| Jan 28, 2026 | 479.46 | 487.00 | 468.91 | 469.19 | 2.32M |
| Jan 27, 2026 | 478.48 | 487.20 | 473.40 | 476.66 | 2.83M |
| Jan 26, 2026 | 453.99 | 469.96 | 452.49 | 468.33 | 1.94M |
| Jan 23, 2026 | 454.69 | 458.86 | 449.42 | 452.49 | 1.76M |
| Jan 22, 2026 | 454.45 | 454.47 | 446.28 | 453.77 | 1.51M |
| Jan 21, 2026 | 445.00 | 456.12 | 439.17 | 445.88 | 2.68M |
| Jan 20, 2026 | 443.03 | 450.27 | 440.23 | 442.73 | 3.22M |
| Jan 16, 2026 | 456.75 | 459.70 | 443.61 | 453.88 | 3.42M |
| Jan 15, 2026 | 463.96 | 472.31 | 450.00 | 455.00 | 2.79M |
| Jan 14, 2026 | 465.80 | 477.00 | 451.76 | 460.70 | 3.75M |
| Jan 13, 2026 | 467.00 | 476.55 | 460.94 | 468.02 | 2.69M |
| Jan 12, 2026 | 460.25 | 468.61 | 459.65 | 466.99 | 1.93M |
| Jan 09, 2026 | 472.19 | 475.98 | 466.25 | 470.61 | 2.39M |
| Jan 08, 2026 | 478.20 | 479.99 | 460.63 | 463.87 | 2.45M |
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 | 1.03 |
| Sales or Revenue | $3.95B |
| 5Y Sales Change% | 6.145% |
| Fiscal Year Ends | January |
| Sector | Technology |
| Industry | Software - Infrastructure |