Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CrowdStrike (CRWD.US) Share Price

Price $502.55 on 22-09-2025 at 06:45:02
Change $0.00 0%
Buy $501.90
Sell $501.65
Last Trade: -
Day's Volume: 0
Last Close: $502.55
Open: $499.85
ISIN: US22788C1053
Day's Range $0.00 - $0.00
52wk Range: $387.05 - $517.69
Market Capitalisation: $126.15b
VWAP: $0.00
Shares in Issue: 252.31m

CrowdStrike (CRWD.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more CrowdStrike trades

CrowdStrike (CRWD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 499.85 507.00 495.91 502.55 325,416
18th Sep 2025 (Thu) 468.925 504.19 463.02 502.63 665,575
17th Sep 2025 (Wed) 444.98 453.80 434.70 445.50 218,135
16th Sep 2025 (Tue) 445.455 448.23 434.81 444.98 202,855
15th Sep 2025 (Mon) 438.31 448.72 437.23 444.77 181,492
12th Sep 2025 (Fri) 435.55 443.00 435.55 436.10 265,676
11th Sep 2025 (Thu) 429.18 438.23 428.50 433.38 154,099
10th Sep 2025 (Wed) 429.00 433.72 422.58 424.87 161,610
9th Sep 2025 (Tue) 427.80 431.00 420.70 423.51 144,269
8th Sep 2025 (Mon) 419.105 428.73 416.86 428.06 189,212
5th Sep 2025 (Fri) 417.50 418.00 407.22 417.63 156,358
4th Sep 2025 (Thu) 411.17 415.25 402.81 412.46 205,725
3rd Sep 2025 (Wed) 411.53 414.33 404.54 413.20 165,419
2nd Sep 2025 (Tue) 416.94 418.02 407.81 413.50 250,190
1st Sep 2025 (Mon) 446.17 448.00 420.53 423.70 427,111
29th Aug 2025 (Fri) 446.17 448.00 420.53 423.70 427,111
28th Aug 2025 (Thu) 410.00 442.16 409.74 442.00 740,848
27th Aug 2025 (Wed) 422.65 427.30 420.00 422.61 781,792
26th Aug 2025 (Tue) 420.00 424.97 416.84 417.60 214,107
25th Aug 2025 (Mon) 423.75 425.47 418.60 418.83 135,586
22nd Aug 2025 (Fri) 414.79 423.92 413.00 420.55 115,962
See more CrowdStrike price history
FTSE 100 Latest
Value9,216.67
Change0.00

Login to your account

Forgot Password?

Not Registered