← Back to watchlist

Stock detail

CRWD · CRWD

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$242.49
Consensus target
$234.61
Gap to consensus
-3.2%
Confidence
22%
Analyst range
$112.50 – $425.00
Std deviation
$80.15
Last updated
Sep 15, 11:34 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$232.69USD$119.00 – $300.00USD50—
MarketBeat$222.62USD$112.50 – $425.00USD51—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $110.75, High $110.88, Low $105.94, Close $105.96, Volume 14.7M.
  • 2026-03-17: Open $106.02, High $109.75, Low $104.90, Close $108.30, Volume 11.7M.
  • 2026-03-18: Open $107.19, High $110.61, Low $107.00, Close $108.95, Volume 11.2M.
  • 2026-03-19: Open $109.75, High $110.18, Low $105.85, Close $107.04, Volume 9.4M.
  • 2026-03-20: Open $105.92, High $106.08, Low $100.90, Close $102.25, Volume 36.4M.
  • 2026-03-23: Open $102.76, High $104.36, Low $101.75, Close $103.33, Volume 14.4M.
  • 2026-03-24: Open $102.60, High $102.71, Low $97.65, Close $98.25, Volume 14.5M.
  • 2026-03-25: Open $99.75, High $100.08, Low $95.88, Close $96.46, Volume 12.5M.
  • 2026-03-26: Open $95.79, High $98.88, Low $95.30, Close $98.15, Volume 9.8M.
  • 2026-03-27: Open $92.71, High $93.61, Low $90.45, Close $92.39, Volume 24.1M.
  • 2026-03-30: Open $94.89, High $97.62, Low $94.10, Close $95.01, Volume 17.5M.
  • 2026-03-31: Open $95.47, High $98.22, Low $94.75, Close $97.60, Volume 11.9M.
  • 2026-04-01: Open $99.19, High $99.24, Low $96.59, Close $98.33, Volume 8.5M.
  • 2026-04-02: Open $97.79, High $100.20, Low $96.69, Close $99.78, Volume 8M.
  • 2026-04-06: Open $101.25, High $101.25, Low $98.18, Close $99.65, Volume 6.4M.
  • 2026-04-07: Open $99.47, High $105.93, Low $98.89, Close $105.81, Volume 18.5M.
  • 2026-04-08: Open $110.00, High $112.47, Low $105.84, Close $106.63, Volume 18.9M.
  • 2026-04-09: Open $106.50, High $106.75, Low $97.70, Close $98.67, Volume 21.7M.
  • 2026-04-10: Open $99.03, High $99.51, Low $91.12, Close $94.75, Volume 35.8M.
  • 2026-04-13: Open $95.03, High $100.76, Low $94.56, Close $100.56, Volume 16.7M.
  • 2026-04-14: Open $101.16, High $102.86, Low $98.35, Close $99.62, Volume 12.7M.
  • 2026-04-15: Open $101.75, High $103.00, Low $100.51, Close $102.79, Volume 12.4M.
  • 2026-04-16: Open $105.46, High $106.44, Low $102.77, Close $104.55, Volume 12M.
  • 2026-04-17: Open $107.24, High $107.96, Low $105.09, Close $105.99, Volume 11.6M.
  • 2026-04-20: Open $105.64, High $108.45, Low $104.25, Close $108.29, Volume 11.5M.
  • 2026-04-21: Open $109.94, High $114.79, Low $109.13, Close $112.40, Volume 14.7M.
  • 2026-04-22: Open $113.83, High $116.99, Low $113.16, Close $116.67, Volume 11.6M.
  • 2026-04-23: Open $113.40, High $113.50, Low $109.13, Close $111.35, Volume 12.9M.
  • 2026-04-24: Open $111.98, High $112.76, Low $108.89, Close $112.03, Volume 9.1M.
  • 2026-04-27: Open $113.39, High $114.50, Low $110.65, Close $113.65, Volume 9.2M.
  • 2026-04-28: Open $114.41, High $115.92, Low $112.58, Close $113.75, Volume 7.5M.
  • 2026-04-29: Open $112.58, High $113.29, Low $110.81, Close $113.10, Volume 7.7M.
  • 2026-04-30: Open $111.75, High $112.50, Low $108.14, Close $111.44, Volume 9.8M.
  • 2026-05-01: Open $113.67, High $114.49, Low $111.39, Close $113.91, Volume 6.1M.
  • 2026-05-04: Open $114.22, High $117.95, Low $113.85, Close $117.31, Volume 8.7M.
  • 2026-05-05: Open $118.60, High $120.17, Low $116.50, Close $119.13, Volume 8.9M.
  • 2026-05-06: Open $117.10, High $118.82, Low $114.36, Close $117.02, Volume 8.8M.
  • 2026-05-07: Open $121.52, High $126.70, Low $121.52, Close $126.43, Volume 20.5M.
  • 2026-05-08: Open $124.79, High $132.23, Low $123.08, Close $131.94, Volume 16.2M.
  • 2026-05-11: Open $130.95, High $135.67, Low $130.50, Close $135.57, Volume 11.2M.
  • 2026-05-12: Open $135.50, High $138.11, Low $133.25, Close $136.54, Volume 14.2M.
  • 2026-05-13: Open $135.21, High $142.09, Low $134.59, Close $140.64, Volume 11.2M.
  • 2026-05-14: Open $139.93, High $145.95, Low $138.75, Close $144.99, Volume 11.3M.
  • 2026-05-15: Open $143.29, High $149.56, Low $140.17, Close $148.52, Volume 15.4M.
  • 2026-05-18: Open $147.37, High $155.26, Low $146.84, Close $154.71, Volume 18.8M.
  • 2026-05-19: Open $154.99, High $158.56, Low $153.32, Close $154.22, Volume 17.9M.
  • 2026-05-20: Open $153.57, High $162.75, Low $153.52, Close $162.53, Volume 17.5M.
  • 2026-05-21: Open $162.63, High $164.89, Low $160.51, Close $162.06, Volume 10.6M.
  • 2026-05-22: Open $162.63, High $168.71, Low $162.40, Close $165.87, Volume 11.1M.
  • 2026-05-26: Open $166.25, High $169.38, Low $162.00, Close $167.89, Volume 8.3M.
  • 2026-05-27: Open $160.25, High $165.16, Low $158.27, Close $161.34, Volume 13.1M.
  • 2026-05-28: Open $162.33, High $169.38, Low $160.38, Close $167.75, Volume 9.5M.
  • 2026-05-29: Open $169.36, High $182.87, Low $168.74, Close $182.75, Volume 19.3M.
  • 2026-06-01: Open $183.95, High $196.41, Low $183.50, Close $195.54, Volume 18.4M.
  • 2026-06-02: Open $191.21, High $194.71, Low $186.35, Close $192.24, Volume 16.7M.
  • 2026-06-03: Open $191.42, High $191.75, Low $185.53, Close $186.90, Volume 21M.
  • 2026-06-04: Open $168.52, High $180.24, Low $167.78, Close $179.77, Volume 29.8M.
  • 2026-06-05: Open $174.18, High $176.55, Low $167.52, Close $167.76, Volume 21M.
  • 2026-06-08: Open $168.38, High $171.00, Low $163.00, Close $164.70, Volume 13.3M.
  • 2026-06-09: Open $164.70, High $166.22, Low $154.43, Close $161.23, Volume 15M.
  • 2026-06-10: Open $159.76, High $165.53, Low $158.99, Close $161.93, Volume 10.1M.
  • 2026-06-11: Open $161.32, High $174.11, Low $160.25, Close $172.88, Volume 14.1M.
  • 2026-06-12: Open $172.66, High $175.54, Low $169.50, Close $170.70, Volume 9.2M.
  • 2026-06-15: Open $173.17, High $174.37, Low $167.21, Close $173.23, Volume 10.2M.
  • 2026-06-16: Open $173.27, High $175.22, Low $166.49, Close $169.87, Volume 8.6M.
  • 2026-06-17: Open $170.00, High $172.73, Low $167.73, Close $170.74, Volume 8.4M.
  • 2026-06-18: Open $171.69, High $173.98, Low $165.23, Close $171.21, Volume 21.5M.
  • 2026-06-22: Open $171.27, High $178.04, Low $168.30, Close $168.86, Volume 13.7M.
  • 2026-06-23: Open $167.25, High $172.73, Low $165.50, Close $170.23, Volume 9.5M.
  • 2026-06-24: Open $170.12, High $171.79, Low $167.25, Close $168.26, Volume 7M.
  • 2026-06-25: Open $170.10, High $173.18, Low $167.50, Close $169.66, Volume 12M.
  • 2026-06-26: Open $171.55, High $176.21, Low $168.40, Close $175.27, Volume 13.3M.
  • 2026-06-29: Open $177.38, High $188.99, Low $176.03, Close $185.73, Volume 19.8M.
  • 2026-06-30: Open $184.13, High $191.32, Low $183.00, Close $190.79, Volume 14.8M.
  • 2026-07-01: Open $193.75, High $196.50, Low $191.25, Close $193.18, Volume 10.7M.
  • 2026-07-02: Open $191.26, High $199.53, Low $190.61, Close $193.98, Volume 10.4M.
  • 2026-07-06: Open $189.51, High $209.50, Low $188.55, Close $199.38, Volume 10.2M.
  • 2026-07-07: Open $200.69, High $201.37, Low $192.22, Close $194.62, Volume 9.6M.
  • 2026-07-08: Open $193.51, High $195.66, Low $185.30, Close $191.12, Volume 8M.
  • 2026-07-09: Open $188.30, High $198.75, Low $187.00, Close $198.40, Volume 6.3M.
  • 2026-07-10: Open $196.60, High $198.00, Low $186.48, Close $187.18, Volume 9.3M.
  • 2026-07-13: Open $186.86, High $189.25, Low $181.00, Close $187.91, Volume 6.5M.
  • 2026-07-14: Open $190.99, High $211.00, Low $189.46, Close $210.73, Volume 12.1M.
  • 2026-07-15: Open $212.38, High $217.50, Low $205.10, Close $206.77, Volume 12M.
  • 2026-07-16: Open $207.17, High $207.69, Low $200.07, Close $203.76, Volume 8M.
  • 2026-07-17: Open $200.40, High $209.50, Low $199.52, Close $203.08, Volume 9.1M.
  • 2026-07-20: Open $203.08, High $208.25, Low $197.82, Close $198.49, Volume 7.4M.
  • 2026-07-21: Open $199.81, High $200.00, Low $189.68, Close $191.15, Volume 9.9M.
  • 2026-07-22: Open $192.56, High $193.49, Low $185.05, Close $188.42, Volume 9.1M.
  • 2026-07-23: Open $189.51, High $190.21, Low $181.78, Close $183.42, Volume 6.6M.
  • 2026-07-24: Open $185.00, High $185.84, Low $181.83, Close $183.28, Volume 5.8M.
  • 2026-07-27: Open $187.90, High $188.50, Low $179.50, Close $180.11, Volume 6.6M.
  • 2026-07-28: Open $181.33, High $184.66, Low $174.14, Close $181.80, Volume 8.5M.
  • 2026-07-29: Open $182.63, High $186.39, Low $176.46, Close $179.38, Volume 7.2M.
  • 2026-07-30: Open $180.58, High $185.46, Low $177.75, Close $185.22, Volume 9M.
  • 2026-07-31: Open $187.22, High $191.65, Low $184.16, Close $190.86, Volume 7.9M.
  • 2026-08-03: Open $194.04, High $203.17, Low $192.60, Close $202.54, Volume 10.3M.
  • 2026-08-04: Open $205.80, High $212.64, Low $203.50, Close $211.22, Volume 8.4M.
  • 2026-08-05: Open $213.55, High $219.35, Low $209.56, Close $209.86, Volume 7.3M.
  • 2026-08-06: Open $203.00, High $207.63, Low $201.75, Close $207.39, Volume 6.9M.
  • 2026-08-07: Open $213.82, High $216.57, Low $208.20, Close $214.42, Volume 5.9M.
  • 2026-08-10: Open $215.31, High $226.90, Low $214.55, Close $225.16, Volume 8.2M.
  • 2026-08-11: Open $224.00, High $225.52, Low $219.24, Close $221.90, Volume 6.3M.
  • 2026-08-12: Open $219.93, High $224.95, Low $217.89, Close $221.78, Volume 6.9M.
  • 2026-08-13: Open $224.98, High $226.68, Low $220.23, Close $225.53, Volume 5.8M.
  • 2026-08-14: Open $226.64, High $227.50, Low $216.46, Close $216.95, Volume 6.8M.
  • 2026-08-17: Open $216.53, High $219.18, Low $213.01, Close $213.90, Volume 6.4M.
  • 2026-08-18: Open $213.00, High $216.05, Low $209.07, Close $212.92, Volume 6.9M.
  • 2026-08-19: Open $213.38, High $213.98, Low $197.25, Close $201.63, Volume 10.8M.
  • 2026-08-20: Open $197.29, High $200.74, Low $189.93, Close $190.34, Volume 8.9M.
  • 2026-08-21: Open $190.94, High $192.85, Low $187.01, Close $191.95, Volume 8.2M.
  • 2026-08-24: Open $189.52, High $195.40, Low $188.43, Close $190.68, Volume 7.2M.
  • 2026-08-25: Open $191.62, High $194.50, Low $182.35, Close $185.38, Volume 8.3M.
  • 2026-08-26: Open $182.75, High $191.32, Low $181.24, Close $189.18, Volume 13.6M.
  • 2026-08-27: Open $208.25, High $229.08, Low $206.10, Close $227.96, Volume 23.4M.
  • 2026-08-28: Open $228.23, High $228.69, Low $210.53, Close $218.40, Volume 14.7M.
  • 2026-08-31: Open $221.84, High $233.88, Low $221.00, Close $231.00, Volume 17.8M.
  • 2026-09-01: Open $228.00, High $231.30, Low $212.65, Close $215.07, Volume 13.7M.
  • 2026-09-02: Open $214.22, High $214.85, Low $200.60, Close $203.42, Volume 12.4M.
  • 2026-09-03: Open $208.35, High $215.10, Low $203.76, Close $214.97, Volume 12.1M.
  • 2026-09-04: Open $212.50, High $218.31, Low $211.32, Close $213.10, Volume 8.4M.
  • 2026-09-08: Open $209.85, High $211.68, Low $205.40, Close $210.02, Volume 8M.
  • 2026-09-09: Open $210.48, High $212.77, Low $207.00, Close $207.80, Volume 5.9M.
  • 2026-09-10: Open $205.74, High $214.68, Low $204.27, Close $208.86, Volume 7.4M.
  • 2026-09-11: Open $208.04, High $213.19, Low $204.44, Close $206.74, Volume 6.6M.
  • 2026-09-14: Open $219.00, High $239.37, Low $216.05, Close $235.38, Volume 25.4M.
  • 2026-09-15: Open $232.77, High $243.98, Low $232.11, Close $242.49, Volume 17.1M.
  • 4 · Insider transaction filing. Filed 2026-09-11. Accession 0001778564-26-000159.View filing
  • 4 · Insider transaction filing. Filed 2026-09-09. Accession 0001778564-26-000157.View filing
  • 4 · Insider transaction filing. Filed 2026-09-04. Accession 0001778564-26-000155.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available