institutional
NYSE · CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
Technology · Software - Infrastructure
$221.78
Up+$3.75 (+1.69%)
Updated Aug 13, 2026, 11:51 PM
SID Score
5.9/10
Composite research score
Smart Money
48/100
Neutral
- Market cap
- 128.96B
- P/E ratio
- -414.05
- Dividend yield
- 0.00%
- 52-week range
- $168.40 – $785.66
- Volume
- 6.92M
- Avg. volume
- 2.64M
Price performance
CRWD price history
1M range · 21 trading sessions · Daily adjusted prices
CRWD closed at $221.78 after 21 trading sessions, up 7.26% for the selected period.
- Last close
- $221.78
- Period change
- +7.26%
- Period low
- $179.38
- Period high
- $225.16
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | $213.55 | $219.35 | $209.56 | $209.86 | 7.32M |
| Aug 4, 2026 | $205.80 | $212.64 | $203.50 | $211.22 | 8.35M |
| Aug 3, 2026 | $194.04 | $203.17 | $192.60 | $202.54 | 10.47M |
| Jul 31, 2026 | $187.22 | $191.645 | $184.16 | $190.86 | 7.89M |
| Jul 30, 2026 | $180.58 | $185.46 | $177.7468 | $185.22 | 8.96M |
| Jul 29, 2026 | $182.625 | $186.39 | $176.46 | $179.38 | 7.15M |
| Jul 28, 2026 | $181.33 | $184.665 | $174.14 | $181.80 | 8.48M |
| Jul 27, 2026 | $187.905 | $188.50 | $179.50 | $180.11 | 6.59M |
| Jul 24, 2026 | $185.00 | $185.835 | $181.83 | $183.28 | 5.78M |
| Jul 23, 2026 | $189.51 | $190.2079 | $181.7766 | $183.42 | 6.59M |
| Jul 22, 2026 | $192.56 | $193.49 | $185.05 | $188.42 | 9.08M |
| Jul 21, 2026 | $199.81 | $200.00 | $189.68 | $191.15 | 9.88M |
| Jul 20, 2026 | $203.08 | $208.25 | $197.82 | $198.49 | 7.38M |
| Jul 17, 2026 | $200.40 | $209.50 | $199.52 | $203.08 | 9.1M |
| Jul 16, 2026 | $207.17 | $207.69 | $200.07 | $203.76 | 8.03M |
| Jul 15, 2026 | $212.38 | $217.50 | $205.10 | $206.77 | 12M |
Latest CRWD news
The latest Smart Investors Daily articles mentioning CRWD.
Stock researchCompany · Financials
Loading stock research…