© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
CrowdStrike Holdings, Inc. (CRWD) stock surged +3.39%, trading at $214.42 on NASDAQ, up from the previous close of $207.39. The stock opened at $214.25, fluctuating between $208.20 and $216.58 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | 213.83 | 216.58 | 208.20 | 214.42 | 5.75M |
| Aug 06, 2026 | 203.00 | 207.63 | 201.75 | 207.39 | 6.76M |
| Aug 05, 2026 | 213.55 | 219.35 | 209.56 | 209.86 | 6.94M |
| Aug 04, 2026 | 205.80 | 212.64 | 203.50 | 211.22 | 8.18M |
| Aug 03, 2026 | 194.04 | 203.17 | 192.60 | 202.54 | 10.26M |
| Jul 31, 2026 | 187.22 | 191.65 | 184.16 | 190.86 | 7.63M |
| Jul 30, 2026 | 180.58 | 185.46 | 177.75 | 185.22 | 8.66M |
| Jul 29, 2026 | 182.63 | 186.39 | 176.46 | 179.38 | 6.96M |
| Jul 28, 2026 | 181.33 | 184.67 | 174.14 | 181.80 | 8.39M |
| Jul 27, 2026 | 187.91 | 188.50 | 179.50 | 180.11 | 6.2M |
| Jul 24, 2026 | 185.00 | 185.84 | 181.83 | 183.28 | 5.78M |
| Jul 23, 2026 | 189.51 | 190.21 | 181.78 | 183.42 | 6.34M |
| Jul 22, 2026 | 192.56 | 193.49 | 185.05 | 188.42 | 8.72M |
| Jul 21, 2026 | 199.81 | 200.00 | 189.68 | 191.15 | 9.5M |
| Jul 20, 2026 | 203.08 | 208.25 | 197.82 | 198.49 | 7.03M |
| Jul 17, 2026 | 200.40 | 209.50 | 199.52 | 203.08 | 8.85M |
| Jul 16, 2026 | 207.17 | 207.69 | 200.07 | 203.76 | 7.55M |
| Jul 15, 2026 | 212.38 | 217.50 | 205.10 | 206.77 | 11.83M |
| Jul 14, 2026 | 191.00 | 211.00 | 189.46 | 210.73 | 11.84M |
| Jul 13, 2026 | 186.86 | 189.25 | 181.00 | 187.91 | 6.16M |
CrowdStrike Holdings, Inc. delivers cloud-native cybersecurity solutions. Its comprehensive suite safeguards endpoints, cloud workloads, user identities, and critical data. The company's offerings span a wide range, including threat intelligence, managed security services, IT operations management, proactive threat hunting, Zero Trust identity protection, and log management capabilities. CrowdStrike primarily generates revenue through subscription sales of its flagship Falcon platform and its array of cloud modules. These offerings are distributed globally via a direct sales force, augmented by an extensive network of channel partners. Established in 2011, the company is headquartered in Austin, Texas.
| Employees | 10698 |
| Beta | 1.24 |
| Sales or Revenue | $4.81B |
| 5Y Sales Change% | 3.745% |
| Fiscal Year Ends | January |
| Sector | Technology |
| Industry | Software - Infrastructure |