CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	230.93	234.50	226.00	228.57	228.57	18,577
2026-10-16	246.87	249.80	224.77	227.38	227.38	52,681
2026-10-15	246.84	247.59	239.79	242.15	242.15	19,165
2026-10-14	259.70	261.00	248.48	251.50	251.50	37,699
2026-10-13	261.78	268.17	259.00	262.66	262.66	14,632
2026-10-12	276.79	279.50	261.27	263.33	263.33	16,648
2026-10-09	262.24	273.87	261.00	272.55	272.55	42,186
2026-10-08	265.80	272.49	261.80	264.71	264.71	22,916
2026-10-07	280.17	281.14	266.39	266.72	266.72	20,977
2026-10-06	273.29	286.99	272.61	279.46	279.46	21,643
2026-10-05	269.88	274.25	267.93	272.56	272.56	18,454
2026-10-02	266.80	273.66	264.96	268.86	268.86	14,420
2026-10-01	266.00	269.19	259.00	265.76	265.76	13,742
2026-09-30	264.66	268.95	261.50	265.56	265.56	18,142
2026-09-29	259.99	262.04	255.87	260.18	260.18	20,180
2026-09-28	253.69	260.69	244.53	259.44	259.44	24,177
2026-09-25	257.48	262.27	252.26	255.11	255.11	16,746
2026-09-24	261.20	263.87	257.68	260.96	260.96	21,800
2026-09-23	249.50	263.03	248.00	261.20	261.20	34,649
2026-09-22	248.82	252.50	244.61	249.81	249.81	22,906
2026-09-21	237.49	248.52	230.00	248.45	248.45	34,673
2026-09-18	246.35	248.25	234.91	238.27	238.27	27,425
2026-09-17	242.50	250.35	233.19	246.28	246.28	35,658
2026-09-16	241.20	245.20	235.02	241.82	241.82	40,809
2026-09-15	234.80	244.07	230.04	243.73	243.73	54,540
2026-09-14	207.76	239.36	206.40	238.30	238.30	124,235
2026-09-11	210.06	213.18	204.44	205.58	205.58	18,618
2026-09-10	208.00	214.57	203.00	208.76	208.76	25,519
2026-09-09	210.18	212.76	207.43	207.92	207.92	12,642
2026-09-08	212.50	218.00	205.48	210.24	210.24	12,020
2026-09-04	214.89	218.40	209.58	212.36	212.36	13,326
2026-09-03	205.11	214.38	203.35	214.17	214.17	23,645
2026-09-02	213.98	218.67	201.87	202.29	202.29	44,051
2026-09-01	230.00	231.70	213.40	214.41	214.41	40,349
2026-08-31	216.35	233.84	212.80	227.75	227.75	34,638
2026-08-28	227.13	229.91	210.53	216.78	216.78	53,204
2026-08-27	207.70	226.50	204.00	225.93	225.93	103,779
2026-08-26	185.21	190.23	181.32	189.89	189.89	25,293
2026-08-25	190.50	194.34	182.35	182.76	182.76	17,851
2026-08-24	190.47	195.42	188.43	190.54	190.54	14,824
2026-08-21	191.01	193.80	187.01	189.97	189.97	22,782
2026-08-20	202.63	203.00	191.02	191.71	191.71	45,594
2026-08-19	212.11	213.99	197.38	200.74	200.74	29,924
2026-08-18	212.74	216.02	209.15	212.47	212.47	10,837
2026-08-17	217.00	219.78	212.85	214.18	214.18	17,465
2026-08-14	225.47	227.51	217.27	218.86	218.86	8,491
2026-08-13	221.80	226.88	217.74	224.54	224.54	5,720
2026-08-12	221.13	225.72	217.89	221.47	221.47	4,852
2026-08-11	225.22	226.09	219.34	221.95	221.95	9,094
2026-08-10	213.69	226.88	211.63	224.70	224.70	18,262
2026-08-07	210.62	216.56	208.15	211.57	211.57	9,043
2026-08-06	210.00	212.00	201.75	206.26	206.26	14,414
2026-08-05	211.15	219.44	210.55	213.48	213.48	13,694
2026-08-04	204.30	212.65	200.75	209.36	209.36	10,820
2026-08-03	193.00	200.55	191.20	200.46	200.46	44,696
2026-07-31	185.73	191.63	184.20	189.97	189.97	35,476
2026-07-30	183.39	185.00	178.00	183.91	183.91	46,598
2026-07-29	181.95	186.39	177.34	180.45	180.45	40,520
2026-07-28	181.77	184.61	174.12	184.16	184.16	18,933
2026-07-27	185.70	188.80	181.20	181.92	181.92	7,533

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.