analyst
NYSE · CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
Technology · Software - Infrastructure
$214.97
Up+$11.55 (+5.68%)
Updated Sep 4, 2026, 1:21 PM
SID Score
5.9/10
Composite research score
Smart Money
49/100
Neutral
- Market cap
- 128.96B
- P/E ratio
- -414.05
- Dividend yield
- 0.00%
- 52-week range
- $168.40 – $785.66
- Volume
- 12.07M
- Avg. volume
- 2.64M
Price performance
CRWD price history
1M range · 21 trading sessions · Daily adjusted prices
CRWD closed at $214.97 after 21 trading sessions, up 3.65% for the selected period.
- Last close
- $214.97
- Period change
- +3.65%
- Period low
- $185.38
- Period high
- $231.00
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 3, 2026 | $208.355 | $215.10 | $203.76 | $214.97 | 12.07M |
| Sep 2, 2026 | $214.22 | $214.85 | $200.60 | $203.42 | 12.39M |
| Sep 1, 2026 | $228.00 | $231.2986 | $212.65 | $215.07 | 13.74M |
| Aug 31, 2026 | $221.835 | $233.88 | $221.00 | $231.00 | 17.82M |
| Aug 28, 2026 | $228.23 | $228.69 | $210.53 | $218.40 | 14.73M |
| Aug 27, 2026 | $208.25 | $229.08 | $206.10 | $227.96 | 23.44M |
| Aug 26, 2026 | $182.75 | $191.32 | $181.24 | $189.18 | 13.62M |
| Aug 25, 2026 | $191.62 | $194.50 | $182.35 | $185.38 | 8.35M |
| Aug 24, 2026 | $189.52 | $195.40 | $188.43 | $190.68 | 7.25M |
| Aug 21, 2026 | $190.94 | $192.85 | $187.01 | $191.95 | 8.2M |
| Aug 20, 2026 | $197.285 | $200.741 | $189.93 | $190.34 | 8.9M |
| Aug 19, 2026 | $213.38 | $213.98 | $197.25 | $201.63 | 10.75M |
| Aug 18, 2026 | $213.00 | $216.055 | $209.07 | $212.92 | 6.89M |
| Aug 17, 2026 | $216.53 | $219.18 | $213.01 | $213.90 | 6.41M |
| Aug 14, 2026 | $226.64 | $227.50 | $216.465 | $216.95 | 6.75M |
| Aug 13, 2026 | $224.98 | $226.685 | $220.23 | $225.53 | 5.82M |
| Aug 12, 2026 | $219.93 | $224.95 | $217.89 | $221.78 | 6.92M |
| Aug 11, 2026 | $224.00 | $225.52 | $219.24 | $221.90 | 6.34M |
| Aug 10, 2026 | $215.308 | $226.90 | $214.55 | $225.16 | 8.18M |
| Aug 7, 2026 | $213.825 | $216.575 | $208.20 | $214.42 | 5.88M |
| Aug 6, 2026 | $203.00 | $207.63 | $201.75 | $207.39 | 6.91M |
Latest CRWD news
The latest Smart Investors Daily articles mentioning CRWD.
Stock researchResearch & News · Competitors
Loading stock research…