CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 346.14 | 349.59 | 344.89 | 345.92 | 86.480 | 21,628 |
| 2024-05-17 | 340.99 | 346.24 | 339.42 | 343.16 | 85.789 | 15,768 |
| 2024-05-16 | 342.77 | 344.15 | 340.03 | 341.17 | 85.293 | 14,200 |
| 2024-05-15 | 333.24 | 342.73 | 331.61 | 342.71 | 85.678 | 16,736 |
| 2024-05-14 | 319.85 | 329.21 | 319.01 | 328.93 | 82.233 | 11,024 |
| 2024-05-13 | 320.76 | 323.98 | 316.73 | 318.63 | 79.658 | 15,796 |
| 2024-05-10 | 317.94 | 327.26 | 317.94 | 320.56 | 80.140 | 361,444 |
| 2024-05-09 | 313.38 | 317.38 | 309.55 | 316.33 | 79.083 | 8,084 |
| 2024-05-08 | 311.47 | 319.20 | 308.44 | 315.33 | 78.833 | 23,796 |
| 2024-05-07 | 316.00 | 321.40 | 311.72 | 317.44 | 79.360 | 12,084 |
| 2024-05-03 | 304.76 | 309.52 | 300.10 | 308.97 | 77.243 | 16,512 |
| 2024-05-02 | 299.99 | 308.00 | 298.00 | 302.73 | 75.683 | 15,580 |
| 2024-05-01 | 291.00 | 296.99 | 288.51 | 295.33 | 73.833 | 16,528 |
| 2024-04-30 | 302.76 | 302.76 | 294.21 | 296.61 | 74.153 | 13,348 |
| 2024-04-29 | 306.48 | 314.00 | 304.13 | 304.46 | 76.116 | 19,952 |
| 2024-04-26 | 300.16 | 305.45 | 298.60 | 303.91 | 75.976 | 7,016 |
| 2024-04-25 | 293.10 | 299.54 | 287.90 | 299.19 | 74.798 | 11,592 |
| 2024-04-24 | 303.60 | 304.87 | 294.68 | 298.19 | 74.548 | 7,476 |
| 2024-04-23 | 288.38 | 302.00 | 288.38 | 301.40 | 75.350 | 30,760 |
| 2024-04-22 | 284.52 | 289.66 | 281.46 | 289.66 | 72.415 | 26,168 |
| 2024-04-19 | 291.99 | 292.87 | 281.96 | 283.68 | 70.920 | 29,152 |
| 2024-04-18 | 295.00 | 297.45 | 290.31 | 293.82 | 73.456 | 14,864 |
| 2024-04-17 | 304.55 | 304.80 | 291.70 | 294.85 | 73.713 | 10,904 |
| 2024-04-16 | 298.01 | 301.69 | 297.30 | 299.08 | 74.770 | 7,128 |
| 2024-04-15 | 309.70 | 312.06 | 299.38 | 300.58 | 75.145 | 19,624 |
| 2024-04-12 | 318.00 | 318.00 | 307.15 | 308.55 | 77.138 | 14,200 |
| 2024-04-11 | 314.00 | 316.47 | 310.22 | 316.47 | 79.118 | 10,548 |
| 2024-04-10 | 311.00 | 315.11 | 304.10 | 311.73 | 77.933 | 8,908 |
| 2024-04-09 | 315.53 | 316.36 | 308.73 | 310.13 | 77.533 | 8,504 |
| 2024-04-08 | 316.00 | 316.56 | 309.87 | 313.88 | 78.470 | 19,396 |
| 2024-04-05 | 309.40 | 317.62 | 309.07 | 316.00 | 79.000 | 16,884 |
| 2024-04-04 | 323.93 | 325.93 | 317.96 | 318.02 | 79.505 | 25,612 |
| 2024-04-03 | 314.66 | 323.22 | 314.66 | 320.99 | 80.248 | 9,236 |
| 2024-04-02 | 313.70 | 318.04 | 311.17 | 317.51 | 79.378 | 19,148 |
| 2024-03-28 | 322.63 | 327.73 | 319.93 | 321.60 | 80.400 | 10,672 |
| 2024-03-27 | 331.00 | 333.72 | 317.54 | 321.52 | 80.380 | 35,320 |
| 2024-03-26 | 327.03 | 332.45 | 323.90 | 330.79 | 82.698 | 35,736 |
| 2024-03-25 | 327.60 | 331.11 | 321.30 | 326.02 | 81.505 | 22,500 |
| 2024-03-22 | 327.80 | 328.24 | 319.55 | 325.50 | 81.374 | 20,876 |
| 2024-03-21 | 330.90 | 333.10 | 322.00 | 329.06 | 82.265 | 34,104 |
| 2024-03-20 | 321.77 | 328.39 | 318.33 | 326.52 | 81.629 | 19,828 |
| 2024-03-19 | 317.80 | 321.47 | 310.27 | 319.76 | 79.940 | 21,972 |
| 2024-03-18 | 321.49 | 321.50 | 316.14 | 321.36 | 80.340 | 35,124 |
| 2024-03-15 | 328.00 | 328.00 | 316.30 | 318.34 | 79.585 | 16,744 |
| 2024-03-14 | 332.14 | 337.66 | 325.58 | 325.84 | 81.460 | 18,096 |
| 2024-03-13 | 332.81 | 334.82 | 320.52 | 332.07 | 83.018 | 14,780 |
| 2024-03-12 | 319.50 | 333.68 | 317.19 | 329.63 | 82.408 | 37,468 |
| 2024-03-11 | 320.00 | 323.26 | 313.12 | 317.15 | 79.288 | 21,888 |
| 2024-03-08 | 328.00 | 341.64 | 322.53 | 324.98 | 81.244 | 35,084 |
| 2024-03-07 | 329.05 | 330.98 | 315.25 | 327.51 | 81.878 | 81,960 |
| 2024-03-06 | 363.55 | 371.00 | 327.37 | 329.53 | 82.383 | 281,872 |
| 2024-03-05 | 312.19 | 312.19 | 291.36 | 291.77 | 72.943 | 65,928 |
| 2024-03-04 | 316.60 | 321.10 | 311.28 | 314.38 | 78.594 | 38,532 |
| 2024-03-01 | 317.58 | 319.77 | 309.12 | 315.17 | 78.793 | 61,724 |
| 2024-02-29 | 320.26 | 328.94 | 317.65 | 324.19 | 81.048 | 16,464 |
| 2024-02-28 | 321.21 | 321.22 | 314.54 | 320.23 | 80.058 | 14,944 |
| 2024-02-27 | 321.06 | 329.11 | 320.71 | 322.80 | 80.700 | 26,284 |
| 2024-02-26 | 311.92 | 323.30 | 309.50 | 322.13 | 80.533 | 16,324 |
| 2024-02-23 | 311.18 | 316.86 | 308.78 | 315.71 | 78.929 | 64,000 |
| 2024-02-22 | 299.02 | 313.48 | 297.83 | 310.84 | 77.710 | 59,992 |
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.