The closing price for Crowdstrike (CRWD) in July 2025 was $113.64, on July 31, 2025. It was down 10.8% for the month. The latest price is $227.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $116.44 | $116.98 | $113.44 | $113.64 | 11,331,392 |
July 30 2025 | $115.88 | $116.67 | $113.36 | $115.79 | 8,469,968 |
July 29 2025 | $118.47 | $120.18 | $114.50 | $116.38 | 10,999,736 |
July 28 2025 | $117.75 | $119.14 | $117.00 | $118.05 | 7,303,104 |
July 25 2025 | $115.50 | $117.70 | $115.08 | $116.98 | 7,178,948 |
July 24 2025 | $116.00 | $117.13 | $115.03 | $115.51 | 9,944,216 |
July 23 2025 | $117.81 | $118.00 | $113.51 | $115.38 | 12,096,076 |
July 22 2025 | $120.38 | $121.36 | $117.50 | $117.81 | 7,902,260 |
July 21 2025 | $119.68 | $122.51 | $118.53 | $120.40 | 13,664,608 |
July 18 2025 | $118.08 | $119.32 | $116.44 | $118.99 | 11,613,572 |
July 17 2025 | $117.59 | $118.58 | $116.74 | $117.46 | 9,026,536 |
July 16 2025 | $118.96 | $119.16 | $116.21 | $117.61 | 7,931,752 |
July 15 2025 | $119.77 | $120.18 | $117.63 | $118.32 | 10,116,496 |
July 14 2025 | $116.71 | $120.18 | $115.88 | $119.05 | 13,361,936 |
July 11 2025 | $122.00 | $122.33 | $119.37 | $119.61 | 13,537,464 |
July 10 2025 | $128.25 | $128.63 | $121.64 | $121.78 | 16,754,060 |
July 09 2025 | $128.00 | $128.48 | $126.76 | $128.38 | 7,477,192 |
July 08 2025 | $126.91 | $127.35 | $124.44 | $126.93 | 8,573,304 |
July 07 2025 | $126.93 | $127.04 | $124.73 | $126.37 | 13,077,580 |
July 03 2025 | $125.00 | $129.50 | $125.00 | $128.53 | 10,616,104 |
July 02 2025 | $122.75 | $124.13 | $122.29 | $124.03 | 8,452,948 |
July 01 2025 | $127.34 | $129.16 | $120.38 | $123.02 | 16,356,216 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.