The highest closing price for Crowdstrike (CRWD) last month was $195.54, on June 1. It was up 3.7% for the month. The latest price is $190.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $184.13 | $191.33 | $183.00 | $190.79 | 14,751,884 |
June 29 2026 | $177.38 | $189.00 | $176.03 | $185.73 | 19,759,292 |
June 26 2026 | $171.55 | $176.21 | $168.40 | $175.27 | 13,329,052 |
June 25 2026 | $170.10 | $173.19 | $167.50 | $169.66 | 12,035,636 |
June 24 2026 | $170.12 | $171.79 | $167.25 | $168.26 | 7,018,104 |
June 23 2026 | $167.25 | $172.73 | $165.50 | $170.23 | 9,488,048 |
June 22 2026 | $171.27 | $178.05 | $168.30 | $168.86 | 13,743,284 |
June 18 2026 | $171.69 | $173.98 | $165.23 | $171.22 | 21,517,468 |
June 17 2026 | $170.00 | $172.73 | $167.73 | $170.74 | 8,393,104 |
June 16 2026 | $173.27 | $175.22 | $166.49 | $169.87 | 8,575,816 |
June 15 2026 | $173.17 | $174.37 | $167.22 | $173.23 | 10,184,100 |
June 12 2026 | $172.67 | $175.54 | $169.50 | $170.70 | 9,247,564 |
June 11 2026 | $161.32 | $174.11 | $160.25 | $172.88 | 14,136,000 |
June 10 2026 | $159.76 | $165.53 | $158.99 | $161.94 | 10,109,476 |
June 09 2026 | $164.70 | $166.22 | $154.44 | $161.23 | 14,962,452 |
June 08 2026 | $168.38 | $171.00 | $163.00 | $164.70 | 13,349,512 |
June 05 2026 | $174.19 | $176.56 | $167.53 | $167.76 | 20,955,276 |
June 04 2026 | $168.52 | $180.24 | $167.78 | $179.77 | 29,799,144 |
June 03 2026 | $191.42 | $191.75 | $185.53 | $186.90 | 20,986,356 |
June 02 2026 | $191.21 | $194.71 | $186.35 | $192.24 | 16,741,200 |
June 01 2026 | $183.95 | $196.42 | $183.50 | $195.54 | 18,361,376 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.