CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 43.270 | 44.750 | 42.690 | 43.010 | 43.010 | 10,313 |
| 2026-07-21 | 45.950 | 46.350 | 43.830 | 44.160 | 44.160 | 42,047 |
| 2026-07-20 | 46.510 | 48.000 | 45.800 | 45.800 | 45.800 | 15,555 |
| 2026-07-17 | 48.300 | 48.800 | 46.450 | 47.080 | 47.080 | 21,911 |
| 2026-07-16 | 47.900 | 48.140 | 46.640 | 47.880 | 47.880 | 14,205 |
| 2026-07-15 | 48.650 | 50.010 | 47.450 | 47.860 | 47.860 | 14,911 |
| 2026-07-14 | 44.040 | 48.500 | 43.120 | 48.500 | 48.500 | 11,419 |
| 2026-07-13 | 43.600 | 44.080 | 42.450 | 44.040 | 44.040 | 12,077 |
| 2026-07-10 | 46.400 | 46.440 | 43.300 | 43.330 | 43.330 | 168,260 |
| 2026-07-09 | 44.200 | 46.240 | 43.740 | 45.940 | 45.940 | 3,422 |
| 2026-07-08 | 45.460 | 45.480 | 43.560 | 44.700 | 44.700 | 18,710 |
| 2026-07-07 | 47.150 | 47.240 | 44.970 | 45.470 | 45.470 | 16,275 |
| 2026-07-06 | 45.490 | 49.010 | 44.610 | 46.610 | 46.610 | 37,458 |
| 2026-07-03 | 46.400 | 46.400 | 45.490 | 45.490 | 45.490 | 774 |
| 2026-07-02 | 46.140 | 47.580 | 45.420 | 45.420 | 45.420 | 13,834 |
| 2026-07-01 | 45.000 | 46.288 | 43.248 | 45.315 | 45.315 | 25,744 |
| 2026-06-30 | 44.155 | 44.933 | 44.155 | 44.610 | 44.610 | 18,268 |
| 2026-06-29 | 41.140 | 44.318 | 41.140 | 42.015 | 42.015 | 4,676 |
| 2026-06-26 | 162.57 | 164.95 | 155.00 | 164.56 | 41.140 | 7,124 |
| 2026-06-25 | 160.71 | 162.99 | 150.00 | 158.00 | 39.500 | 1,964 |
| 2026-06-24 | 155.59 | 161.45 | 155.59 | 160.68 | 40.170 | 40,312 |
| 2026-06-23 | 154.00 | 162.60 | 154.00 | 160.00 | 40.000 | 40,396 |
| 2026-06-22 | 157.66 | 165.20 | 155.80 | 155.80 | 38.950 | 32,568 |
| 2026-06-19 | 163.37 | 163.37 | 157.24 | 157.67 | 39.418 | 1,540 |
| 2026-06-18 | 158.46 | 160.40 | 155.36 | 158.92 | 39.730 | 11,356 |
| 2026-06-17 | 157.99 | 158.90 | 154.64 | 158.90 | 39.725 | 16,748 |
| 2026-06-16 | 159.68 | 159.96 | 153.98 | 157.00 | 39.250 | 35,652 |
| 2026-06-15 | 158.44 | 160.41 | 153.02 | 159.00 | 39.750 | 12,024 |
| 2026-06-12 | 159.97 | 160.30 | 157.09 | 157.42 | 39.355 | 18,968 |
| 2026-06-11 | 152.34 | 161.12 | 151.68 | 161.00 | 40.250 | 19,320 |
| 2026-06-10 | 152.14 | 157.95 | 148.25 | 157.95 | 39.488 | 12,404 |
| 2026-06-09 | 151.07 | 154.39 | 145.97 | 152.14 | 38.035 | 23,696 |
| 2026-06-08 | 154.22 | 160.63 | 153.67 | 153.78 | 38.445 | 24,608 |
| 2026-06-05 | 163.52 | 163.52 | 154.22 | 154.22 | 38.555 | 16,080 |
| 2026-06-03 | 177.07 | 177.07 | 170.70 | 173.40 | 43.350 | 17,352 |
| 2026-06-02 | 176.99 | 177.99 | 170.32 | 177.99 | 44.498 | 31,796 |
| 2026-06-01 | 166.46 | 186.96 | 165.00 | 186.96 | 46.740 | 34,740 |
| 2026-05-29 | 155.50 | 167.35 | 155.06 | 166.46 | 41.615 | 11,040 |
| 2026-05-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 5,196 |
| 2026-05-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,294 |
| 2026-05-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 4,801 |
| 2026-05-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 442 |
| 2026-05-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 11,555 |
| 2026-05-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 3,047 |
| 2026-05-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 2,783 |
| 2026-05-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,802 |
| 2026-05-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 10,132 |
| 2026-05-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 10,483 |
| 2026-05-14 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,673 |
| 2026-05-13 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 4,143 |
| 2026-05-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 10,086 |
| 2026-05-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 6,362 |
| 2026-05-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 3,306 |
| 2026-05-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 8,556 |
| 2026-05-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 9,427 |
| 2026-05-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 4,880 |
| 2026-05-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 4,312 |
| 2026-04-30 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 7,303 |
| 2026-04-29 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,644 |
| 2026-04-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,623 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.