CrowdStrike Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	56.990	57.000	52.020	52.300	52.300	834,342
2026-10-15	56.160	56.780	55.260	56.780	56.780	1,407,477
2026-10-14	58.740	58.740	57.020	57.020	57.020	47,118
2026-10-13	60.360	60.930	59.170	59.170	59.170	206,355
2026-10-09	60.750	62.310	59.740	62.310	62.310	165,205
2026-10-08	60.900	62.000	59.800	61.790	61.790	183,389
2026-10-07	63.990	63.990	60.170	60.290	60.290	685,920
2026-10-06	62.600	64.760	62.600	64.010	64.010	211,065
2026-10-05	62.290	62.310	60.590	61.140	61.140	65,835
2026-10-02	63.950	64.970	63.640	63.890	63.890	152,948
2026-10-01	62.920	63.660	61.500	63.130	63.130	8,361
2026-09-30	62.000	63.110	61.990	62.550	62.550	153,968
2026-09-29	61.380	62.280	60.730	61.010	61.010	98,081
2026-09-28	58.990	61.770	58.030	60.350	60.350	114,754
2026-09-25	62.000	62.000	58.400	58.400	58.400	126,866
2026-09-24	62.300	62.300	60.850	61.510	61.510	66,061
2026-09-23	60.590	62.350	58.260	62.350	62.350	153,008
2026-09-22	58.550	60.620	56.970	60.620	60.620	114,359
2026-09-21	55.080	60.010	53.500	60.010	60.010	285,615
2026-09-18	57.480	57.950	55.080	55.080	55.080	52,704
2026-09-17	56.200	58.610	54.550	57.110	57.110	126,968
2026-09-16	55.510	57.210	55.500	56.340	56.340	66,107
2026-09-15	54.380	57.040	53.940	57.000	57.000	73,052
2026-09-14	49.540	55.860	49.540	54.390	54.390	148,366
2026-09-11	48.690	49.540	47.560	49.540	49.540	20,450
2026-09-10	48.000	49.580	47.750	48.000	48.000	137,452
2026-09-09	49.120	49.120	48.000	48.000	48.000	44,588
2026-09-08	49.040	49.040	47.630	47.800	47.800	76,518
2026-09-04	49.990	50.790	49.450	49.900	49.900	73,752
2026-09-03	48.440	49.700	47.860	49.690	49.690	67,432
2026-09-02	50.450	50.460	46.680	47.000	47.000	65,260
2026-09-01	54.360	54.360	49.900	50.210	50.210	75,698
2026-08-31	52.150	54.870	51.610	53.740	53.740	21,510
2026-08-28	53.820	53.920	49.800	52.180	52.180	21,795
2026-08-27	48.250	53.860	48.230	53.860	53.860	56,666
2026-08-26	43.090	48.670	42.920	48.670	48.670	34,910
2026-08-25	45.000	45.020	42.760	43.080	43.080	51,420
2026-08-24	44.770	45.590	44.190	44.500	44.500	21,520
2026-08-21	45.430	45.470	44.060	44.410	44.410	24,131
2026-08-20	46.200	46.930	44.510	44.510	44.510	43,977
2026-08-19	49.730	49.910	46.430	47.500	47.500	37,112
2026-08-18	50.610	50.800	49.420	50.010	50.010	28,356
2026-08-17	51.400	51.710	50.100	50.100	50.100	39,865
2026-08-14	53.940	53.940	50.480	50.480	50.480	7,379
2026-08-13	53.140	53.540	52.200	53.400	53.400	33,473
2026-08-12	51.770	52.690	51.240	52.510	52.510	13,019
2026-08-11	52.560	52.980	51.000	51.830	51.830	12,350
2026-08-10	49.600	52.690	49.460	52.560	52.560	13,157
2026-08-07	49.550	50.000	48.370	49.110	49.110	34,196
2026-08-06	47.690	48.230	46.900	48.230	48.230	13,436
2026-08-05	50.010	50.890	49.180	49.600	49.600	9,374
2026-08-04	47.050	49.490	47.050	48.800	48.800	11,645
2026-08-03	45.010	46.900	44.500	46.780	46.780	8,926
2026-07-31	43.000	44.180	43.000	43.800	43.800	9,723
2026-07-30	42.190	43.000	41.500	43.000	43.000	18,384
2026-07-29	41.020	43.310	41.020	41.130	41.130	5,673
2026-07-28	42.380	42.890	40.930	41.860	41.860	3,241
2026-07-27	43.210	43.450	41.620	41.620	41.620	17,281
2026-07-24	42.360	42.820	42.010	42.010	42.010	25,867
2026-07-23	43.670	43.990	42.150	42.360	42.360	5,555

Page 1 of 3 · 125 trading daysOlder →

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.