CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 259.37 | 263.64 | 257.62 | 261.08 | 65.270 | 79,428 |
| 2024-08-14 | 248.80 | 258.87 | 248.80 | 256.30 | 64.074 | 84,500 |
| 2024-08-13 | 239.60 | 248.59 | 239.60 | 248.22 | 62.055 | 44,260 |
| 2024-08-12 | 241.00 | 242.81 | 235.60 | 240.50 | 60.125 | 138,880 |
| 2024-08-09 | 244.38 | 246.78 | 239.58 | 240.20 | 60.050 | 66,224 |
| 2024-08-08 | 231.29 | 242.04 | 229.74 | 242.04 | 60.510 | 61,676 |
| 2024-08-07 | 235.00 | 243.52 | 230.72 | 231.00 | 57.750 | 135,016 |
| 2024-08-06 | 228.50 | 235.00 | 221.50 | 233.29 | 58.323 | 114,320 |
| 2024-08-05 | 209.00 | 223.91 | 192.20 | 221.08 | 55.269 | 170,592 |
| 2024-08-02 | 220.25 | 221.41 | 211.14 | 216.07 | 54.018 | 128,412 |
| 2024-08-01 | 231.87 | 234.94 | 221.82 | 222.73 | 55.681 | 80,828 |
| 2024-07-31 | 236.00 | 236.95 | 228.30 | 230.91 | 57.728 | 236,452 |
| 2024-07-30 | 248.79 | 249.97 | 226.22 | 229.22 | 57.305 | 294,776 |
| 2024-07-29 | 257.52 | 265.41 | 257.34 | 261.48 | 65.370 | 449,480 |
| 2024-07-26 | 257.50 | 260.47 | 251.36 | 257.18 | 64.295 | 70,660 |
| 2024-07-25 | 259.15 | 262.55 | 250.30 | 257.54 | 64.385 | 138,748 |
| 2024-07-24 | 268.80 | 274.89 | 260.16 | 262.11 | 65.528 | 151,064 |
| 2024-07-23 | 278.71 | 278.71 | 258.77 | 273.64 | 68.411 | 745,116 |
| 2024-07-22 | 315.00 | 315.00 | 261.64 | 266.59 | 66.648 | 522,728 |
| 2024-07-19 | 338.90 | 339.00 | 274.30 | 303.78 | 75.945 | 666,516 |
| 2024-07-18 | 355.75 | 355.75 | 336.42 | 339.40 | 84.850 | 41,252 |
| 2024-07-17 | 359.59 | 363.57 | 350.86 | 355.76 | 88.940 | 22,852 |
| 2024-07-16 | 378.50 | 379.10 | 369.04 | 370.71 | 92.678 | 229,936 |
| 2024-07-15 | 370.17 | 383.59 | 364.21 | 376.53 | 94.131 | 35,556 |
| 2024-07-12 | 370.72 | 374.31 | 367.81 | 372.19 | 93.048 | 179,992 |
| 2024-07-11 | 373.90 | 379.79 | 368.00 | 368.34 | 92.085 | 27,524 |
| 2024-07-10 | 386.79 | 386.79 | 365.66 | 373.47 | 93.368 | 64,836 |
| 2024-07-09 | 392.65 | 398.02 | 384.50 | 386.21 | 96.553 | 21,544 |
| 2024-07-08 | 389.12 | 397.03 | 379.79 | 387.18 | 96.795 | 31,000 |
| 2024-07-05 | 387.19 | 391.50 | 385.51 | 390.71 | 97.676 | 17,268 |
| 2024-07-03 | 383.88 | 389.88 | 382.33 | 387.18 | 96.794 | 20,708 |
| 2024-07-02 | 387.51 | 387.51 | 381.46 | 385.78 | 96.445 | 26,052 |
| 2024-07-01 | 384.45 | 390.22 | 377.92 | 389.82 | 97.454 | 28,552 |
| 2024-06-28 | 391.00 | 392.80 | 382.35 | 384.85 | 96.213 | 284,448 |
| 2024-06-27 | 379.00 | 390.97 | 379.00 | 387.69 | 96.923 | 28,004 |
| 2024-06-26 | 387.00 | 387.90 | 380.66 | 381.18 | 95.294 | 235,940 |
| 2024-06-25 | 378.05 | 387.81 | 377.93 | 384.04 | 96.010 | 516,000 |
| 2024-06-24 | 379.32 | 381.88 | 374.50 | 379.52 | 94.880 | 15,144 |
| 2024-06-21 | 382.48 | 383.03 | 370.72 | 372.03 | 93.008 | 39,744 |
| 2024-06-20 | 391.00 | 393.45 | 379.18 | 382.77 | 95.693 | 59,092 |
| 2024-06-18 | 390.50 | 392.80 | 386.65 | 390.27 | 97.568 | 32,516 |
| 2024-06-17 | 387.58 | 392.63 | 376.65 | 391.90 | 97.974 | 45,072 |
| 2024-06-14 | 382.82 | 387.70 | 382.00 | 385.31 | 96.328 | 22,476 |
| 2024-06-13 | 386.00 | 389.71 | 381.42 | 383.99 | 95.998 | 26,128 |
| 2024-06-12 | 391.00 | 391.00 | 378.88 | 386.82 | 96.705 | 53,896 |
| 2024-06-11 | 375.52 | 381.80 | 370.20 | 381.80 | 95.450 | 73,472 |
| 2024-06-10 | 354.00 | 384.98 | 354.00 | 379.94 | 94.985 | 167,412 |
| 2024-06-07 | 340.50 | 348.54 | 336.20 | 345.12 | 86.280 | 78,916 |
| 2024-06-06 | 342.77 | 349.37 | 336.29 | 342.94 | 85.735 | 95,032 |
| 2024-06-05 | 326.10 | 341.14 | 316.40 | 338.75 | 84.688 | 193,536 |
| 2024-06-04 | 309.10 | 312.02 | 304.80 | 305.77 | 76.443 | 108,432 |
| 2024-06-03 | 318.00 | 319.50 | 305.22 | 307.23 | 76.808 | 24,720 |
| 2024-05-31 | 325.00 | 329.77 | 306.58 | 308.74 | 77.185 | 33,860 |
| 2024-05-30 | 349.28 | 349.28 | 319.18 | 319.65 | 79.913 | 55,892 |
| 2024-05-29 | 342.00 | 353.54 | 341.95 | 350.22 | 87.555 | 30,652 |
| 2024-05-28 | 354.48 | 358.64 | 343.10 | 348.56 | 87.140 | 56,948 |
| 2024-05-24 | 342.00 | 355.79 | 340.80 | 353.15 | 88.288 | 18,380 |
| 2024-05-23 | 349.15 | 349.95 | 342.39 | 344.26 | 86.065 | 12,416 |
| 2024-05-22 | 350.00 | 352.99 | 344.20 | 344.85 | 86.213 | 38,584 |
| 2024-05-21 | 345.10 | 351.65 | 340.50 | 350.55 | 87.638 | 9,268 |
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.