CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	144.89	148.99	144.89	147.97	36.991	2,504
2023-08-24	155.47	155.47	147.03	148.46	37.114	7,096
2023-08-23	153.48	155.36	152.01	154.84	38.710	7,200
2023-08-22	154.52	154.52	152.11	152.13	38.033	6,000
2023-08-21	150.64	154.98	150.64	154.70	38.676	41,940
2023-08-18	141.15	145.60	140.80	145.24	36.310	11,184
2023-08-17	150.99	150.99	144.75	145.75	36.438	5,584
2023-08-16	149.60	150.89	147.79	148.66	37.165	3,408
2023-08-15	150.99	151.56	149.74	150.81	37.703	28,860
2023-08-14	147.24	152.29	147.24	151.40	37.849	4,944
2023-08-11	147.22	149.84	147.19	148.55	37.138	6,352
2023-08-10	147.34	150.85	146.87	146.87	36.717	14,520
2023-08-09	145.00	146.74	144.44	145.27	36.318	11,096
2023-08-08	147.10	147.52	142.95	144.84	36.210	19,412
2023-08-07	151.27	151.76	147.92	150.37	37.593	22,336
2023-08-04	155.50	155.50	148.79	152.04	38.010	35,920
2023-08-03	153.67	158.40	153.58	157.70	39.425	15,108
2023-08-02	161.51	161.51	152.57	155.38	38.844	36,876
2023-08-01	160.84	166.61	159.28	166.50	41.626	8,828
2023-07-31	158.11	163.38	158.11	161.96	40.490	52,224
2023-07-28	155.56	156.77	153.51	155.88	38.970	51,476
2023-07-27	156.99	157.39	155.32	155.96	38.990	26,976
2023-07-26	149.91	154.75	148.59	154.75	38.689	11,748
2023-07-25	150.60	153.32	150.60	152.57	38.142	6,884
2023-07-24	150.90	151.45	147.15	148.71	37.178	9,296
2023-07-21	150.04	152.08	149.04	151.70	37.924	11,928
2023-07-20	154.93	154.94	148.18	148.60	37.149	46,888
2023-07-19	154.89	161.29	154.89	156.48	39.119	87,320
2023-07-18	153.30	153.46	151.05	152.75	38.188	7,236
2023-07-17	149.54	155.58	148.47	153.21	38.304	32,880
2023-07-14	150.98	151.97	149.75	151.18	37.795	48,376
2023-07-13	148.00	153.43	147.98	150.80	37.700	30,204
2023-07-12	153.41	153.64	144.49	146.35	36.586	38,608
2023-07-11	150.74	152.58	149.42	150.79	37.699	13,828
2023-07-10	143.81	149.35	143.67	148.35	37.087	9,448
2023-07-07	144.11	146.62	143.70	145.74	36.436	49,828
2023-07-06	143.04	143.04	139.36	141.99	35.498	47,988
2023-07-05	145.85	147.19	144.93	145.59	36.398	7,404
2023-07-03	147.31	147.55	145.10	146.08	36.520	393,172
2023-06-30	145.00	149.27	145.00	147.84	36.959	35,736
2023-06-29	145.77	146.32	143.57	144.63	36.158	11,268
2023-06-28	144.28	145.95	142.65	144.86	36.215	212,856
2023-06-27	143.32	144.43	142.24	144.43	36.108	43,592
2023-06-26	143.04	145.10	141.42	142.43	35.606	70,748
2023-06-23	142.50	144.55	142.49	144.41	36.102	37,432
2023-06-22	142.32	146.54	141.61	145.30	36.324	38,336
2023-06-21	150.14	151.29	143.39	144.23	36.056	33,724
2023-06-20	152.57	155.15	150.42	152.31	38.078	12,896
2023-06-16	161.56	161.56	154.88	156.20	39.049	50,028
2023-06-15	154.02	161.15	152.22	160.92	40.229	31,112
2023-06-14	153.12	153.73	151.34	151.99	37.998	13,020
2023-06-13	153.18	154.10	150.94	151.93	37.983	82,532
2023-06-12	149.60	151.75	149.13	150.34	37.584	9,472
2023-06-09	153.47	153.72	147.16	149.01	37.251	15,316
2023-06-08	148.80	151.56	148.80	149.81	37.453	6,700
2023-06-07	155.20	155.85	148.73	150.09	37.523	15,448
2023-06-06	153.92	155.43	152.73	153.12	38.280	11,256
2023-06-05	150.85	154.32	148.34	153.83	38.458	16,220
2023-06-02	159.15	159.15	153.12	153.21	38.303	17,236
2023-06-01	142.89	159.46	142.50	157.74	39.435	70,440

← NewerPage 14 of 21 · 1,236 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.