The highest closing price for Crowdstrike (CRWD) last month was $514.10, on July 3. It was down 10.8% for the month. The latest price is $422.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $465.76 | $467.90 | $453.76 | $454.57 | 2,832,848 |
July 30 2025 | $463.52 | $466.68 | $453.42 | $463.15 | 2,117,492 |
July 29 2025 | $473.87 | $480.72 | $458.00 | $465.51 | 2,749,934 |
July 28 2025 | $471.00 | $476.57 | $468.00 | $472.18 | 1,825,776 |
July 25 2025 | $462.00 | $470.81 | $460.30 | $467.92 | 1,794,737 |
July 24 2025 | $463.98 | $468.50 | $460.12 | $462.03 | 2,486,054 |
July 23 2025 | $471.23 | $472.00 | $454.04 | $461.52 | 3,024,019 |
July 22 2025 | $481.50 | $485.46 | $470.00 | $471.23 | 1,975,565 |
July 21 2025 | $478.72 | $490.04 | $474.11 | $481.58 | 3,416,152 |
July 18 2025 | $472.31 | $477.26 | $465.76 | $475.96 | 2,903,393 |
July 17 2025 | $470.35 | $474.31 | $466.94 | $469.83 | 2,256,634 |
July 16 2025 | $475.82 | $476.65 | $464.84 | $470.45 | 1,982,938 |
July 15 2025 | $479.09 | $480.72 | $470.52 | $473.28 | 2,529,124 |
July 14 2025 | $466.82 | $480.72 | $463.50 | $476.18 | 3,340,484 |
July 11 2025 | $488.00 | $489.33 | $477.47 | $478.45 | 3,384,366 |
July 10 2025 | $512.99 | $514.50 | $486.57 | $487.11 | 4,188,515 |
July 09 2025 | $512.00 | $513.92 | $507.04 | $513.51 | 1,869,298 |
July 08 2025 | $507.64 | $509.38 | $497.74 | $507.71 | 2,143,326 |
July 07 2025 | $507.70 | $508.16 | $498.91 | $505.46 | 3,269,395 |
July 03 2025 | $499.99 | $517.98 | $499.99 | $514.10 | 2,654,026 |
July 02 2025 | $491.00 | $496.50 | $489.14 | $496.10 | 2,113,200 |
July 01 2025 | $509.37 | $516.62 | $481.50 | $492.07 | 4,089,100 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
