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 $259.25 on 29-09-2026 at 07:15:11
Change $0.00 0%
Buy $260.00
Sell $259.37
Last Trade: -
Day's Volume: 0
Last Close: $259.25
Open: $248.91
ISIN: US22788C1053
Day's Range $0.00 - $0.00
52wk Range: $85.68 - $263.87
Market Capitalisation: $317.90b
VWAP: $0.00
Shares in Issue: 5.53b

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
28th Sep 2026 (Mon) 248.91 260.62 247.175 259.25 552,260
25th Sep 2026 (Fri) 259.01 259.79 251.59 252.13 364,270
24th Sep 2026 (Thu) 261.775 263.86 258.59 259.67 487,766
23rd Sep 2026 (Wed) 251.99 263.16 248.51 262.49 783,896
22nd Sep 2026 (Tue) 248.385 250.77 244.74 250.06 476,702
21st Sep 2026 (Mon) 231.235 250.31 230.85 249.35 472,689
18th Sep 2026 (Fri) 247.195 247.44 234.98 237.65 672,559
17th Sep 2026 (Thu) 236.51 250.25 233.22 245.70 766,735
16th Sep 2026 (Wed) 236.495 245.17 235.74 241.36 543,394
15th Sep 2026 (Tue) 233.015 243.95 232.18 242.49 1,015,966
14th Sep 2026 (Mon) 219.005 239.355 216.05 235.38 1,311,408
11th Sep 2026 (Fri) 208.15 213.05 204.44 206.74 390,504
10th Sep 2026 (Thu) 205.735 214.63 204.36 208.86 281,558
9th Sep 2026 (Wed) 210.42 212.70 207.00 207.80 250,457
8th Sep 2026 (Tue) 209.815 211.59 205.45 210.02 245,845
7th Sep 2026 (Mon) 212.50 218.20 211.36 213.10 382,967
4th Sep 2026 (Fri) 212.50 218.20 211.36 213.10 382,967
3rd Sep 2026 (Thu) 208.355 215.09 203.81 214.97 634,163
2nd Sep 2026 (Wed) 214.22 214.675 200.63 203.42 938,707
1st Sep 2026 (Tue) 228.01 231.00 212.66 215.07 770,592
31st Aug 2026 (Mon) 221.835 233.81 221.14 231.00 698,486
See more CrowdStrike price history
FTSE 100 Latest
Value10,719.44
Change34.56

Login to your account

Forgot Password?

Not Registered