CRWD CrowdStrikeS&P 500 member / Information Technology
0 posts
CrowdStrike (CRWD) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
CrowdStrike (CRWD) Stock Price History
CrowdStrike closed at $225.76 on Nov 10, 2026, −17.9% over 1 month, +62.0% over 1 year.
If you had invested $1,000 1 month ago, it would be worth $858 today (−14.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.7%, while this stock moved −14.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $225.76 | −2.82 | −1.23% |
| Nov 9 (Mon) | $228.58 | +11.68 | +5.38% |
| Nov 6 (Fri) | $216.90 | −0.30 | −0.14% |
| Nov 5 (Thu) | $217.20 | −23.80 | −9.88% |
| Nov 4 (Wed) | $241.00 | −3.68 | −1.50% |
| Nov 3 (Tue) | $244.68 | +2.87 | +1.19% |
| Nov 2 (Mon) | $241.81 | −8.62 | −3.44% |
| Oct 30 (Fri) | $250.43 | −10.72 | −4.10% |
| Oct 29 (Thu) | $261.15 | −5.51 | −2.07% |
| Oct 28 (Wed) | $266.66 | −1.36 | −0.51% |
If you had invested $1,000 3 months ago, it would be worth $1,003 today (+0.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.0%, while this stock moved +0.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $225.76 | −2.82 | −1.23% |
| Nov 9 (Mon) | $228.58 | +11.68 | +5.38% |
| Nov 6 (Fri) | $216.90 | −0.30 | −0.14% |
| Nov 5 (Thu) | $217.20 | −23.80 | −9.88% |
| Nov 4 (Wed) | $241.00 | −3.68 | −1.50% |
| Nov 3 (Tue) | $244.68 | +2.87 | +1.19% |
| Nov 2 (Mon) | $241.81 | −8.62 | −3.44% |
| Oct 30 (Fri) | $250.43 | −10.72 | −4.10% |
| Oct 29 (Thu) | $261.15 | −5.51 | −2.07% |
| Oct 28 (Wed) | $266.66 | −1.36 | −0.51% |
If you had invested $1,000 6 months ago, it would be worth $1,665 today (+66.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.5%, while this stock moved +66.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $225.76 | −9.9% |
| Oct 2026 | $250.43 | −5.4% |
| Sep 2026 | $264.75 | +14.6% |
| Aug 2026 | $231.00 | +21.0% |
| Jul 2026 | $190.86 | +0.0% |
| Jun 2026 | $190.79 | +4.4% |
| May 2026 | $182.75 | +64.0% |
If you had invested $1,000 1 year ago, it would be worth $1,620 today (+62.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.8%, while this stock moved +62.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $225.76 | −9.9% |
| Oct 2026 | $250.43 | −5.4% |
| Sep 2026 | $264.75 | +14.6% |
| Aug 2026 | $231.00 | +21.0% |
| Jul 2026 | $190.86 | +0.0% |
| Jun 2026 | $190.79 | +4.4% |
| May 2026 | $182.75 | +64.0% |
| Apr 2026 | $111.44 | +14.2% |
| Mar 2026 | $97.60 | +5.0% |
| Feb 2026 | $93.00 | −15.7% |
| Jan 2026 | $110.35 | −5.8% |
| Dec 2025 | $117.19 | −7.9% |
| Nov 2025 | $127.29 | ― |
If you had invested $1,000 3 years ago, it would be worth $4,361 today (+336.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +66.6%, while this stock moved +336.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $225.76 | +92.6% |
| 2025 | $117.19 | ― |
If you had invested $1,000 5 years ago, it would be worth $3,505 today (+250.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.1%, while this stock moved +250.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $225.76 | +92.6% |
| 2025 | $117.19 | ― |
If you had invested $1,000 in Jun 2019, it would be worth $14,075 today (+1,307.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +157.0%, while this stock moved +1,307.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $225.76 | +99.1% |
| 2025 | $113.40 | +26.3% |
| 2024 | $89.76 | +40.6% |
| 2023 | $63.83 | +142.5% |
| 2022 | $26.32 | −48.6% |
| 2021 | $51.19 | −3.3% |
| 2020 | $52.96 | +317.4% |
| 2019 | $12.69 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 2019). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.