CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	158.99	161.28	157.07	160.33	40.083	20,848
2023-05-30	159.49	160.61	154.90	156.85	39.213	26,072
2023-05-26	150.77	157.96	150.37	155.94	38.984	11,028
2023-05-25	150.75	150.90	147.63	149.94	37.484	15,284
2023-05-24	143.63	149.17	143.23	147.71	36.928	13,360
2023-05-23	145.90	148.50	145.21	145.21	36.303	11,220
2023-05-22	144.32	148.43	144.22	147.84	36.960	9,780
2023-05-19	142.63	148.19	142.63	145.11	36.276	21,116
2023-05-18	138.34	140.58	137.81	139.70	34.925	16,372
2023-05-17	135.06	138.43	133.80	137.44	34.360	9,904
2023-05-16	133.75	135.46	133.52	133.90	33.475	18,752
2023-05-15	130.89	135.12	130.89	134.85	33.713	6,100
2023-05-12	132.05	132.15	129.66	130.14	32.535	43,416
2023-05-11	134.43	134.43	131.38	132.31	33.078	10,748
2023-05-10	132.35	135.78	131.63	133.34	33.335	5,912
2023-05-09	132.16	133.83	130.76	131.01	32.753	8,612
2023-05-05	119.29	123.18	119.29	122.44	30.610	14,664
2023-05-04	118.73	119.97	117.56	118.51	29.627	4,792
2023-05-03	115.94	118.60	115.81	118.28	29.569	8,140
2023-05-02	119.07	119.07	116.35	117.25	29.313	27,992
2023-04-28	123.07	123.90	119.51	120.88	30.220	36,120
2023-04-27	123.56	127.13	123.56	127.07	31.768	8,440
2023-04-26	123.98	125.80	123.14	124.93	31.231	14,828
2023-04-25	128.01	128.15	121.81	122.48	30.620	30,020
2023-04-24	132.81	133.66	129.14	130.46	32.616	36,776
2023-04-21	130.43	132.38	130.42	132.37	33.093	38,364
2023-04-20	131.40	131.50	129.93	131.04	32.760	30,500
2023-04-19	135.04	135.50	132.28	133.24	33.310	12,864
2023-04-18	139.21	139.48	136.57	136.57	34.144	4,472
2023-04-17	136.66	137.08	135.03	136.66	34.165	3,376
2023-04-14	134.44	136.27	133.87	135.28	33.821	31,316
2023-04-13	136.44	140.21	136.44	137.76	34.439	23,560
2023-04-12	132.54	137.16	131.25	135.45	33.861	15,044
2023-04-11	127.33	131.26	127.33	129.83	32.458	66,492
2023-04-06	126.12	127.98	124.05	127.72	31.929	16,144
2023-04-05	135.36	135.37	125.71	127.23	31.806	54,756
2023-04-04	137.78	138.03	135.88	137.51	34.378	24,284
2023-04-03	135.88	137.21	134.39	135.56	33.890	4,468
2023-03-31	132.90	138.00	132.90	136.90	34.226	12,696
2023-03-30	131.24	133.38	130.00	130.82	32.705	13,656
2023-03-29	131.33	131.33	128.84	129.52	32.380	10,580
2023-03-28	130.83	131.39	127.59	127.77	31.943	289,964
2023-03-27	131.87	132.47	130.66	132.14	33.035	1,136
2023-03-24	134.28	134.61	130.88	131.18	32.794	10,740
2023-03-23	133.26	137.90	133.26	134.07	33.518	229,096
2023-03-22	135.61	137.01	133.86	135.10	33.774	4,816
2023-03-21	132.74	136.72	131.58	136.72	34.179	471,284
2023-03-20	132.73	132.88	130.80	132.31	33.078	17,324
2023-03-17	134.00	136.43	132.00	133.22	33.306	14,560
2023-03-16	130.38	133.98	129.65	133.07	33.267	46,076
2023-03-15	126.98	129.82	126.97	128.29	32.072	39,596
2023-03-14	124.84	127.76	123.05	127.15	31.786	34,524
2023-03-13	118.39	123.26	118.39	122.85	30.713	37,572
2023-03-10	119.88	124.39	118.48	118.68	29.669	49,144
2023-03-09	128.92	129.77	123.28	123.28	30.820	147,652
2023-03-08	133.65	134.88	125.00	128.27	32.066	152,300
2023-03-07	126.91	128.57	125.13	125.29	31.322	38,500
2023-03-06	129.75	130.01	126.04	127.86	31.965	409,264
2023-03-03	123.16	127.02	122.14	127.02	31.755	31,900
2023-03-02	120.21	122.51	119.07	122.33	30.583	31,260

← NewerPage 15 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.