CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	207.74	208.87	205.80	208.35	52.089	6,644
2023-11-20	208.00	209.00	206.03	207.72	51.930	19,296
2023-11-17	204.27	207.82	203.26	207.02	51.755	24,804
2023-11-16	201.02	207.11	198.88	204.59	51.148	20,284
2023-11-15	207.97	210.03	202.74	203.68	50.920	72,504
2023-11-14	203.00	209.07	203.00	207.02	51.755	31,428
2023-11-13	196.60	200.79	196.60	200.79	50.198	78,900
2023-11-10	190.60	196.18	190.14	196.02	49.005	18,168
2023-11-09	193.77	193.80	189.25	191.53	47.882	63,236
2023-11-08	192.52	194.41	191.37	194.37	48.593	8,628
2023-11-07	191.70	194.76	189.62	192.81	48.203	20,232
2023-11-06	188.24	189.70	183.61	184.93	46.233	121,852
2023-11-03	179.11	188.73	178.49	188.66	47.165	39,584
2023-11-02	181.44	184.59	179.75	182.09	45.523	11,588
2023-11-01	178.55	179.31	174.95	177.09	44.273	26,316
2023-10-31	176.23	177.53	172.51	177.44	44.360	22,052
2023-10-30	173.81	175.43	171.71	175.10	43.775	28,584
2023-10-27	173.00	175.41	171.15	172.29	43.073	14,264
2023-10-26	172.83	177.80	170.25	172.61	43.153	31,372
2023-10-25	181.19	181.86	175.21	176.21	44.053	17,036
2023-10-24	181.08	183.92	179.52	181.71	45.428	19,260
2023-10-23	178.91	181.09	173.35	180.63	45.158	21,168
2023-10-20	183.03	183.48	176.31	179.50	44.875	25,884
2023-10-19	188.39	191.91	185.33	185.65	46.413	19,992
2023-10-18	186.22	189.29	185.90	188.57	47.142	8,944
2023-10-17	185.24	190.28	185.24	188.23	47.058	11,012
2023-10-16	184.63	189.40	183.42	187.95	46.988	12,680
2023-10-13	187.99	188.96	185.71	186.16	46.540	22,344
2023-10-12	188.17	190.17	184.89	185.26	46.315	44,732
2023-10-11	183.90	187.27	183.42	186.99	46.748	16,648
2023-10-10	181.41	185.14	180.91	184.46	46.115	27,676
2023-10-09	175.88	185.24	175.01	182.14	45.535	57,340
2023-10-06	165.30	176.26	163.51	175.34	43.835	72,412
2023-10-05	164.07	165.65	161.21	165.48	41.370	8,852
2023-10-04	161.97	165.00	161.97	163.34	40.835	4,856
2023-10-03	167.40	167.95	160.94	161.09	40.273	10,312
2023-10-02	168.00	171.91	167.45	169.00	42.250	19,340
2023-09-29	167.50	169.47	167.15	167.52	41.881	14,748
2023-09-28	162.53	166.14	161.68	165.65	41.411	29,328
2023-09-27	161.14	163.58	160.48	161.95	40.488	23,300
2023-09-26	157.70	160.72	157.70	159.99	39.998	9,004
2023-09-25	161.90	161.90	159.38	160.41	40.102	14,536
2023-09-22	158.90	165.67	158.90	163.93	40.983	34,776
2023-09-21	168.35	170.38	159.55	163.02	40.755	22,072
2023-09-20	165.65	168.37	165.65	167.32	41.831	5,300
2023-09-19	167.41	167.50	162.89	165.13	41.282	8,416
2023-09-18	164.48	168.23	164.48	168.00	41.999	10,340
2023-09-15	166.13	167.77	163.63	164.69	41.171	11,636
2023-09-14	169.05	171.18	168.68	171.08	42.770	26,804
2023-09-13	169.60	170.75	168.65	169.47	42.368	3,960
2023-09-12	170.40	172.32	168.33	168.68	42.170	16,904
2023-09-11	169.50	172.04	169.08	171.89	42.971	30,428
2023-09-08	166.50	169.10	166.26	168.87	42.216	11,692
2023-09-07	163.65	167.55	163.20	167.52	41.879	7,424
2023-09-06	165.79	165.79	165.79	165.79	41.448	67,764
2023-09-05	160.62	165.30	160.47	165.04	41.259	14,356
2023-09-01	162.99	166.02	160.49	160.69	40.172	19,920
2023-08-31	150.80	164.15	150.00	162.02	40.504	85,528
2023-08-30	146.97	149.82	145.49	149.16	37.289	193,060
2023-08-29	142.93	148.28	141.97	147.37	36.841	24,480

← NewerPage 13 of 21 · 1,232 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.