About
Profile
CrowdStrike was founded in 2011 to fix a fundamental problem: The sophisticated attacks that were forcing the world’s leading businesses into the headlines could not be solved with existing malware-based defenses.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CRWD
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Weekly technology check: Intel surges on Nvidia deal, while Broadcom struggles
- CrowdStrike surges following Fal.Con 2025 event; Truist ups ARR estimates
- CrowdStrike and Salesforce partner to enhance AI security
- Wipro partners with CrowdStrike to deliver AI-powered unified security services
- 16 top AI-related stocks to own heading into year-end: Wedbush
- CrowdStrike's ARR growth provides sign of durability heading into next year: analysts
- CrowdStrike projects at least 40% net new ARR growth in back half FY26 driven by AI and platform adoption
- CrowdStrike dips as Q3 revenue outlook falls short; announces Onum acquisition
- CrowdStrike in charts: Professional services revenue rises 45% YY in FQ2
- Earnings Snapshot: CrowdStrike guides FQ3, FY26 earnings above estimates but revenues may lag behind
- CrowdStrike Non-GAAP EPS of $0.93 beats by $0.10, revenue of $1.17B beats by $20M
- CrowdStrike Q2 earnings on deck: What to expect
- Earnings week ahead: NVDA, BABA, SNOW, CRWD, OKTA, MRVL, DELL, PDD, LI, BBY, and more
- Cybersecurity company Netskope files for IPO
- CrowdStrike added, Adobe removed from IVES AI 30 list: Wedbush
- Insider trades: AbbVie, Coca Cola, Roblox among notable names this week
- California's auto-renewal law hits tech sector, affecting AI model subscriptions
- SentinelOne leads cybersecurity stocks higher following attack on Microsoft server software
- CrowdStrike ends in green, trimming losses after six-session slide
- CrowdStrike dips after Morgan Stanley downgrades on valuation
PEERS
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 513.12 | 523.91 |
524.98
|
510.26
|
2.4M | -2.11% | |||
| Dec 3 | 524.17 | 497.99 |
525
|
486.3
|
5.6M | 1.48% | |||
| Dec 2 | 516.55 | 513.47 |
521
|
507
|
5.1M | 2.46% | |||
| Dec 1 | 504.13 | 503.21 |
506.74
|
495.01
|
2.1M | -0.99% | |||
| Nov 28 | 509.16 | 505.37 |
510.69
|
501.94
|
1.0M | 1.52% | |||
| Nov 26 | 501.54 | 513 |
515
|
497
|
2.2M | -2.11% | |||
| Nov 25 | 512.34 | 503.7 |
513.71
|
493.01
|
1.7M | 1.09% | |||
| Nov 24 | 506.82 | 498.16 |
509.19
|
494.03
|
2.6M | 3.29% | |||
| Nov 21 | 490.67 | 497.91 |
501
|
477.55
|
3.1M | -2.12% | |||
| Nov 20 | 501.31 | 532.56 |
539.32
|
500.13
|
2.5M | -3.7% | |||
| Nov 19 | 520.59 | 513.37 |
525.98
|
509.29
|
1.5M | 1.35% | |||
| Nov 18 | 513.67 | 524.82 |
531.33
|
513
|
2.6M | -3.04% | |||
| Nov 17 | 529.78 | 537 |
540.67
|
526.58
|
1.4M | -1.45% | |||
| Nov 14 | 537.55 | 522.47 |
544.04
|
509.05
|
1.9M | 1.47% | |||
| Nov 13 | 529.78 | 540.99 |
543.85
|
526.14
|
2.4M | -2.95% | |||
| Nov 12 | 545.86 | 561.1 |
566.9
|
545
|
2.0M | -1.95% | |||
| Nov 11 | 556.73 | 555.22 |
558.5
|
551.21
|
1.4M | -0.14% | |||
| Nov 10 | 557.53 | 547.82 |
558.98
|
544.25
|
2.2M | 3.28% | |||
| Nov 7 | 539.81 | 526.66 |
542.26
|
519.1
|
2.4M | 1.37% | |||
| Nov 6 | 532.52 | 526.68 |
540
|
517.1
|
3.1M | -0.3% | |||
| Nov 5 | 534.14 | 531.88 |
535.19
|
526
|
1.6M | 0.04% | |||
| Nov 4 | 533.92 | 539.79 |
549.48
|
531.1
|
2.5M | -3.26% | |||
| Nov 3 | 551.92 | 549.32 |
555.81
|
545.1
|
1.9M | 1.64% | |||
| Oct 31 | 543.01 | 542.41 |
549.5
|
537.3
|
1.9M | 0.80% | |||
| Oct 30 | 538.68 | 543.11 |
549.98
|
534.1
|
2.0M | -1.25% | |||
| Oct 29 | 545.5 | 541 |
549
|
533.3
|
1.8M | -0.26% | |||
| Oct 28 | 546.94 | 536.81 |
553.64
|
535.98
|
3.4M | 3.25% | |||
| Oct 27 | 529.7 | 532.54 |
534.34
|
525.24
|
1.9M | 0.45% | |||
| Oct 24 | 527.32 | 528.8 |
535.52
|
521.87
|
2.6M | 1.02% | |||
| Oct 23 | 521.98 | 499.98 |
522.43
|
499.98
|
3.1M | 4.37% | |||
| Oct 22 | 500.11 | 502.68 |
505.36
|
491.67
|
1.7M | -0.76% | |||
| Oct 21 | 503.95 | 501.24 |
507.6
|
498.35
|
1.4M | 0.07% | |||
| Oct 20 | 503.61 | 486.53 |
504.45
|
486.45
|
2.8M | 3.91% | |||
| Oct 17 | 484.65 | 478.02 |
486
|
475.42
|
1.9M | 0.50% | |||
| Oct 16 | 482.23 | 489.73 |
498.31
|
475.39
|
2.2M | -1.39% | |||
| Oct 15 | 489.02 | 494 |
495.5
|
484.78
|
1.7M | 0.02% | |||
| Oct 14 | 488.94 | 500.1 |
500.54
|
487.59
|
2.8M | -3.87% | |||
| Oct 13 | 508.61 | 501.15 |
511.18
|
497.5
|
2.3M | 3.03% | |||
| Oct 10 | 493.66 | 509 |
517.41
|
493.29
|
3.1M | -3.04% | |||
| Oct 9 | 509.13 | 509.95 |
511.46
|
501.9
|
2.2M | -0.16% | |||
| Oct 8 | 509.95 | 491.77 |
510
|
490.33
|
3.6M | 5.23% | |||
| Oct 7 | 484.62 | 497 |
497.86
|
476.52
|
2.9M | -2.28% | |||
| Oct 6 | 495.95 | 495.51 |
503.5
|
494.38
|
1.9M | 1.24% | |||
| Oct 3 | 489.88 | 499.84 |
501.87
|
486.3
|
2.0M | -1.39% | |||
| Oct 2 | 496.8 | 501.23 |
502.27
|
492.35
|
2.6M | -0.63% | |||
| Oct 1 | 499.96 | 487.75 |
500.84
|
485.36
|
2.5M | 1.95% | |||
| Sep 30 | 490.38 | 486.42 |
490.88
|
479.25
|
2.3M | 0.40% | |||
| Sep 29 | 488.45 | 486.42 |
490.5
|
482.65
|
2.2M | 1.46% | |||
| Sep 26 | 481.42 | 472.1 |
483.7
|
470.29
|
2.4M | 1.76% | |||
| Sep 25 | 473.09 | 476.9 |
481.55
|
469
|
2.7M | -0.68% | |||
| Sep 24 | 476.33 | 482.39 |
486.96
|
474.48
|
2.2M | -1.61% | |||
| Sep 23 | 484.1 | 493.14 |
495.06
|
481.1
|
2.7M | -1.83% | |||
| Sep 22 | 493.14 | 496 |
500.3
|
486.33
|
3.9M | -1.87% | |||
| Sep 19 | 502.55 | 499 |
507.2
|
495.81
|
7.1M | -0.02% | |||
| Sep 18 | 502.63 | 468.92 |
504.22
|
462.12
|
10.1M | 12.82% | |||
| Sep 17 | 445.5 | 445 |
454
|
434.34
|
3.9M | 0.12% | |||
| Sep 16 | 444.98 | 444.8 |
448.32
|
434.8
|
2.9M | 0.05% | |||
| Sep 15 | 444.77 | 441.58 |
448.87
|
436.75
|
2.9M | 1.99% | |||
| Sep 12 | 436.1 | 435.39 |
443
|
435
|
2.8M | 0.63% | |||
| Sep 11 | 433.38 | 428.25 |
438.26
|
427.1
|
2.4M | 0% | |||