Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 236.92 | 245.19 | 235.65 | 241.36 | 12m |
| September 15, 2026 | 233.00 | 243.98 | 232.11 | 242.49 | 17m |
| September 14, 2026 | 219.00 | 239.37 | 216.05 | 235.38 | 25m |
| September 11, 2026 | 208.04 | 213.19 |
Based on reports through January 31, 2026
Share count is a period average, so market cap is approximate.
CrowdStrike protects endpoints from the cloud: an agent on the device, the analysis on the platform side.
The model is subscription-based and modular: the customer installs one agent and then adds modules — intrusion protection, threat hunting, vulnerability management, cloud posture monitoring. Hence the key growth metric is not new customer count but how many modules an existing customer takes on average.
Platform value grows with the number of connected devices: agents send telemetry, detection models train on it, and a large vendor's protection is better by construction. This is the rare case where network effects work in enterprise software.
The industry-specific risk is one's own mistake: a faulty agent update can halt customers' operations worldwide, and the reputational cost of such an outage exceeds the direct one. Competition is dense — Microsoft sells comparable protection inside its enterprise bundle. The company pays no dividend.
Address:206 E. 9TH STREET SUITE 1400, AUSTIN, TX, 78701, US
| 3.5bn |
| CRWVCoreWeave, Inc. | 79.56 | −4.55 % | 2.4bn |
| NOWServiceNow, Inc. | 138.47 | −0.97 % | 2.2bn |
| SNOWSnowflake Inc. | 338.39 | +2.23 % | 1.7bn |
| ADBEAdobe Inc. | 251.13 | +0.25 % | 1.3bn |
| 204.44 |
| 206.74 |
| 7m |
| September 10, 2026 | 205.74 | 214.68 | 204.27 | 208.86 | 7m |
| September 09, 2026 | 210.48 | 212.77 | 207.00 | 207.80 | 6m |
| September 08, 2026 | 209.85 | 211.68 | 205.40 | 210.02 | 8m |
| September 04, 2026 | 212.50 | 218.31 | 211.32 | 213.10 | 8m |
| September 03, 2026 | 208.36 | 215.10 | 203.76 | 214.97 | 12m |
| September 02, 2026 | 214.22 | 214.85 | 200.60 | 203.42 | 12m |
| September 01, 2026 | 228.00 | 231.30 | 212.65 | 215.07 | 14m |
| August 31, 2026 | 221.84 | 233.88 | 221.00 | 231.00 | 18m |
| August 28, 2026 | 228.23 | 228.69 | 210.53 | 218.40 | 15m |
| August 27, 2026 | 208.25 | 229.08 | 206.10 | 227.96 | 23m |
| August 26, 2026 | 182.75 | 191.32 | 181.24 | 189.18 | 14m |
| August 25, 2026 | 191.62 | 194.50 | 182.35 | 185.38 | 8m |
| August 24, 2026 | 189.52 | 195.40 | 188.43 | 190.68 | 7m |
| August 21, 2026 | 190.94 | 192.85 | 187.01 | 191.95 | 8m |
| August 20, 2026 | 197.29 | 200.74 | 189.93 | 190.34 | 9m |
| August 19, 2026 | 213.38 | 213.98 | 197.25 | 201.63 | 11m |