CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 298.51 | 298.98 | 273.61 | 292.75 | 73.188 | 89,176 |
| 2024-02-20 | 330.00 | 330.00 | 315.15 | 321.52 | 80.380 | 48,904 |
| 2024-02-16 | 331.98 | 332.08 | 325.25 | 331.75 | 82.938 | 26,472 |
| 2024-02-15 | 343.00 | 343.00 | 327.02 | 331.09 | 82.773 | 33,572 |
| 2024-02-14 | 322.44 | 333.92 | 322.44 | 332.27 | 83.068 | 22,320 |
| 2024-02-13 | 321.55 | 326.35 | 302.09 | 321.74 | 80.435 | 59,072 |
| 2024-02-12 | 329.91 | 330.60 | 321.35 | 323.61 | 80.903 | 35,468 |
| 2024-02-09 | 326.32 | 336.99 | 326.32 | 331.00 | 82.750 | 19,744 |
| 2024-02-08 | 318.30 | 323.95 | 314.02 | 323.28 | 80.821 | 17,752 |
| 2024-02-07 | 304.50 | 321.10 | 303.77 | 318.90 | 79.725 | 29,344 |
| 2024-02-06 | 303.47 | 307.72 | 295.30 | 298.15 | 74.538 | 608,216 |
| 2024-02-05 | 306.00 | 307.74 | 295.69 | 300.53 | 75.133 | 28,480 |
| 2024-02-02 | 299.84 | 305.06 | 296.64 | 303.83 | 75.958 | 25,968 |
| 2024-02-01 | 296.62 | 298.88 | 294.52 | 297.56 | 74.390 | 8,972 |
| 2024-01-31 | 297.76 | 299.80 | 291.00 | 295.26 | 73.815 | 26,280 |
| 2024-01-30 | 301.70 | 302.64 | 298.43 | 299.14 | 74.785 | 12,892 |
| 2024-01-29 | 294.32 | 299.68 | 294.00 | 296.38 | 74.095 | 18,504 |
| 2024-01-26 | 291.00 | 293.63 | 286.66 | 291.26 | 72.815 | 18,276 |
| 2024-01-25 | 306.04 | 306.39 | 291.64 | 291.74 | 72.935 | 23,844 |
| 2024-01-24 | 299.67 | 307.47 | 298.50 | 302.88 | 75.720 | 26,636 |
| 2024-01-23 | 298.53 | 299.30 | 291.80 | 296.55 | 74.138 | 19,408 |
| 2024-01-22 | 300.06 | 301.98 | 295.29 | 297.98 | 74.495 | 53,776 |
| 2024-01-19 | 287.00 | 288.87 | 283.80 | 288.87 | 72.218 | 17,960 |
| 2024-01-18 | 278.50 | 284.17 | 277.44 | 281.88 | 70.470 | 16,780 |
| 2024-01-17 | 285.20 | 285.20 | 272.72 | 274.43 | 68.608 | 48,676 |
| 2024-01-16 | 282.06 | 287.16 | 279.10 | 284.66 | 71.165 | 23,460 |
| 2024-01-12 | 287.00 | 290.22 | 282.53 | 283.90 | 70.975 | 33,056 |
| 2024-01-11 | 282.00 | 287.74 | 280.38 | 284.75 | 71.188 | 50,160 |
| 2024-01-10 | 274.50 | 281.87 | 274.50 | 281.75 | 70.439 | 28,580 |
| 2024-01-09 | 260.80 | 276.20 | 260.80 | 275.77 | 68.943 | 55,216 |
| 2024-01-08 | 247.37 | 261.49 | 247.37 | 260.28 | 65.070 | 59,660 |
| 2024-01-05 | 245.44 | 249.35 | 245.00 | 249.35 | 62.338 | 8,032 |
| 2024-01-04 | 245.75 | 247.54 | 245.12 | 246.29 | 61.573 | 6,628 |
| 2024-01-03 | 246.86 | 248.79 | 238.84 | 243.75 | 60.938 | 19,092 |
| 2024-01-02 | 250.95 | 251.97 | 243.03 | 245.61 | 61.401 | 29,816 |
| 2023-12-29 | 253.97 | 257.18 | 251.95 | 256.01 | 64.003 | 8,236 |
| 2023-12-28 | 257.22 | 257.41 | 255.20 | 255.98 | 63.995 | 10,456 |
| 2023-12-27 | 258.17 | 258.83 | 256.14 | 256.14 | 64.035 | 8,052 |
| 2023-12-22 | 256.68 | 256.97 | 254.21 | 254.67 | 63.668 | 12,028 |
| 2023-12-21 | 254.67 | 257.31 | 250.61 | 256.40 | 64.100 | 41,612 |
| 2023-12-20 | 255.74 | 259.51 | 255.31 | 257.64 | 64.410 | 15,568 |
| 2023-12-19 | 260.18 | 260.75 | 256.29 | 257.80 | 64.450 | 20,748 |
| 2023-12-18 | 260.19 | 261.64 | 257.37 | 261.07 | 65.268 | 19,036 |
| 2023-12-15 | 252.84 | 260.78 | 252.68 | 257.67 | 64.418 | 18,460 |
| 2023-12-14 | 255.00 | 257.27 | 247.92 | 251.29 | 62.823 | 240,408 |
| 2023-12-13 | 248.87 | 251.00 | 247.09 | 251.00 | 62.750 | 6,860 |
| 2023-12-12 | 248.10 | 250.11 | 243.30 | 249.41 | 62.353 | 16,524 |
| 2023-12-11 | 242.27 | 249.28 | 241.39 | 246.59 | 61.648 | 15,148 |
| 2023-12-08 | 238.42 | 242.77 | 237.50 | 242.72 | 60.680 | 12,036 |
| 2023-12-07 | 240.11 | 240.38 | 234.38 | 239.67 | 59.917 | 13,540 |
| 2023-12-06 | 240.10 | 244.64 | 237.92 | 242.40 | 60.600 | 29,176 |
| 2023-12-05 | 233.95 | 238.08 | 233.21 | 238.04 | 59.510 | 15,800 |
| 2023-12-04 | 234.72 | 236.46 | 230.92 | 236.43 | 59.108 | 29,468 |
| 2023-12-01 | 238.40 | 238.40 | 229.78 | 235.74 | 58.935 | 21,132 |
| 2023-11-30 | 230.20 | 238.49 | 229.25 | 236.04 | 59.010 | 30,196 |
| 2023-11-29 | 210.40 | 234.42 | 210.40 | 233.75 | 58.438 | 85,184 |
| 2023-11-28 | 208.45 | 214.68 | 207.17 | 212.83 | 53.208 | 35,524 |
| 2023-11-27 | 209.90 | 213.10 | 207.57 | 210.96 | 52.740 | 20,064 |
| 2023-11-24 | 208.98 | 212.63 | 207.65 | 210.71 | 52.678 | 9,852 |
| 2023-11-22 | 209.38 | 210.55 | 206.79 | 210.20 | 52.550 | 13,032 |
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.