analyst
NASDAQ · CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
Technology · Software - Infrastructure
$270.04
Up+$1.73 (+0.64%)
Updated Oct 5, 2026, 3:17 PM
SID Score
6.3/10
Composite research score
Smart Money
50/100
Neutral
- Market cap
- 128.96B
- P/E ratio
- -414.05
- Dividend yield
- 0.00%
- 52-week range
- $168.40 – $785.66
- Volume
- 5.86M
- Avg. volume
- 2.64M
Price performance · CRWD
CRWD price history
1M range · 19 trading sessions · Daily adjusted prices
Prices through Oct 2, 2026
CRWD closed at $270.04 after 19 trading sessions, up 28.58% for the selected period.
- Last close
- $270.04
- Period change
- +28.58%
- Period low
- $206.74
- Period high
- $270.04
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 2, 2026 | $269.50 | $273.5351 | $267.6722 | $270.04 | 5.86M |
| Oct 1, 2026 | $263.615 | $269.30 | $259.30 | $266.09 | 6.95M |
| Sep 30, 2026 | $264.27 | $268.95 | $261.582 | $264.75 | 8.82M |
| Sep 29, 2026 | $257.19 | $267.69 | $255.755 | $262.74 | 7.08M |
| Sep 28, 2026 | $248.91 | $260.6847 | $246.51 | $259.25 | 8.96M |
| Sep 25, 2026 | $259.53 | $259.86 | $251.54 | $252.13 | 7.64M |
| Sep 24, 2026 | $261.775 | $263.87 | $258.5295 | $259.67 | 8.4M |
| Sep 23, 2026 | $251.99 | $263.19 | $248.51 | $262.49 | 13.23M |
| Sep 22, 2026 | $248.21 | $250.7999 | $244.70 | $250.06 | 8.93M |
| Sep 21, 2026 | $231.62 | $250.31 | $230.85 | $249.35 | 13.37M |
| Sep 18, 2026 | $246.98 | $247.5025 | $234.90 | $237.65 | 19.47M |
| Sep 17, 2026 | $236.04 | $250.32 | $233.19 | $245.70 | 12.34M |
| Sep 16, 2026 | $236.92 | $245.19 | $235.65 | $241.36 | 11.76M |
| Sep 15, 2026 | $233.00 | $243.98 | $232.11 | $242.49 | 17.23M |
| Sep 14, 2026 | $219.00 | $239.37 | $216.05 | $235.38 | 25.38M |
| Sep 11, 2026 | $208.035 | $213.19 | $204.44 | $206.74 | 6.65M |
| Sep 10, 2026 | $205.735 | $214.68 | $204.27 | $208.86 | 7.41M |
| Sep 9, 2026 | $210.48 | $212.77 | $207.00 | $207.80 | 5.88M |
| Sep 8, 2026 | $209.85 | $211.68 | $205.40 | $210.02 | 8.03M |
Latest CRWD news
The latest Smart Investors Daily articles mentioning CRWD.
Stock researchCompany · Dividend
Company
Market Activity
Research & News
Loading stock research…