institutional
NASDAQ · CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
Technology · Software - Infrastructure
$250.43
Down-$10.72 (-4.10%)
Updated Oct 31, 2026, 11:43 PM
SID Score
5.9/10
Composite research score
Smart Money
53/100
Neutral
- Market cap
- 128.96B
- P/E ratio
- -414.05
- Dividend yield
- 0.00%
- 52-week range
- $168.40 – $785.66
- Volume
- 12.5M
- Avg. volume
- 2.64M
Price performance · CRWD
CRWD price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
CRWD closed at $250.43 after 21 trading sessions, down 7.26% for the selected period.
- Last close
- $250.43
- Period change
- -7.26%
- Period low
- $227.37
- Period high
- $278.86
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $261.06 | $264.905 | $245.15 | $250.43 | 12.5M |
| Oct 29, 2026 | $254.335 | $268.60 | $250.10 | $261.15 | 9.41M |
| Oct 28, 2026 | $270.46 | $272.29 | $263.73 | $266.66 | 7.56M |
| Oct 27, 2026 | $260.34 | $271.06 | $260.25 | $268.02 | 7.31M |
| Oct 26, 2026 | $259.06 | $264.39 | $254.06 | $261.83 | 8.47M |
| Oct 23, 2026 | $239.29 | $257.91 | $234.7875 | $257.57 | 13.4M |
| Oct 22, 2026 | $242.60 | $246.36 | $235.17 | $237.94 | 10.11M |
| Oct 21, 2026 | $230.89 | $242.8976 | $228.70 | $239.34 | 9.4M |
| Oct 20, 2026 | $226.255 | $229.24 | $221.36 | $227.37 | 8.03M |
| Oct 19, 2026 | $234.18 | $234.262 | $223.95 | $228.10 | 8.33M |
| Oct 16, 2026 | $246.98 | $248.00 | $224.60 | $227.39 | 13.86M |
| Oct 15, 2026 | $243.11 | $246.88 | $239.82 | $244.57 | 10.79M |
| Oct 14, 2026 | $253.74 | $256.07 | $248.0306 | $249.29 | 9.21M |
| Oct 13, 2026 | $260.645 | $268.08 | $259.30 | $261.21 | 6.37M |
| Oct 12, 2026 | $276.38 | $276.39 | $261.23 | $263.01 | 7.17M |
| Oct 9, 2026 | $267.50 | $275.12 | $262.40 | $275.04 | 7.07M |
| Oct 8, 2026 | $264.624 | $272.50 | $261.62 | $263.01 | 9.39M |
| Oct 7, 2026 | $276.80 | $276.90 | $264.50 | $265.44 | 8.81M |
| Oct 6, 2026 | $278.00 | $286.9899 | $276.00 | $278.86 | 7.94M |
| Oct 5, 2026 | $271.25 | $274.23 | $268.33 | $272.67 | 4.84M |
| Oct 2, 2026 | $269.50 | $273.5351 | $267.6722 | $270.04 | 5.86M |
Latest CRWD news
The latest Smart Investors Daily articles mentioning CRWD.
Stock researchMarket Activity · Insider Trades
Company
Market Activity
Research & News
Loading stock research…