CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	120.21	122.51	119.07	122.33	30.583	31,260
2023-03-01	120.69	121.05	118.71	119.35	29.838	9,412
2023-02-28	120.24	122.61	120.24	121.42	30.356	6,388
2023-02-27	118.64	123.14	118.48	121.80	30.449	18,492
2023-02-24	115.52	118.65	115.52	116.98	29.244	17,148
2023-02-23	119.69	119.69	114.92	115.38	28.844	6,748
2023-02-22	114.59	118.23	113.70	117.02	29.255	19,296
2023-02-21	112.95	114.60	111.80	112.09	28.023	4,000
2023-02-17	113.92	113.92	110.69	113.00	28.249	5,864
2023-02-16	117.74	118.39	116.34	117.40	29.350	8,068
2023-02-15	117.36	119.86	115.91	119.86	29.965	11,204
2023-02-14	112.00	116.53	111.78	115.78	28.945	2,952
2023-02-13	110.02	113.19	109.05	112.92	28.229	7,664
2023-02-10	111.79	112.35	107.70	108.21	27.053	10,844
2023-02-09	114.48	117.57	114.48	114.91	28.728	54,536
2023-02-08	117.99	119.00	115.45	115.45	28.861	11,216
2023-02-07	109.59	113.31	108.72	111.31	27.828	2,404
2023-02-06	111.46	115.07	111.28	111.28	27.821	3,008
2023-02-03	112.46	117.32	112.46	114.52	28.629	12,476
2023-02-02	116.66	117.14	114.44	114.80	28.700	9,932
2023-02-01	105.93	107.58	105.42	107.58	26.894	9,008
2023-01-31	101.17	104.15	101.17	104.15	26.037	4,272
2023-01-30	102.95	103.04	101.37	101.47	25.368	1,884
2023-01-27	104.42	105.67	102.80	105.07	26.268	6,008
2023-01-26	103.37	103.81	101.67	102.80	25.700	3,668
2023-01-25	102.06	102.06	97.475	100.69	25.173	36,348
2023-01-24	106.83	108.81	104.89	104.91	26.228	10,808
2023-01-23	102.00	105.56	102.00	105.12	26.280	4,348
2023-01-20	100.84	102.73	100.00	102.73	25.684	5,788
2023-01-19	100.89	101.30	98.425	99.168	24.792	11,464
2023-01-18	106.75	107.27	101.18	101.66	25.415	4,456
2023-01-17	100.13	104.67	98.360	104.45	26.113	31,068
2023-01-13	96.400	99.205	96.217	99.205	24.801	1,268
2023-01-12	96.730	97.830	92.910	97.830	24.458	2,336
2023-01-11	96.960	98.270	95.380	97.530	24.383	3,968
2023-01-10	94.630	96.570	92.538	94.880	23.720	10,240
2023-01-09	97.488	99.584	96.160	98.470	24.618	15,916
2023-01-06	94.610	95.872	92.380	95.530	23.883	12,916
2023-01-05	97.702	97.722	94.700	96.220	24.055	22,696
2023-01-04	104.63	106.41	102.93	105.57	26.392	2,392
2023-01-03	107.29	108.16	101.79	102.81	25.703	4,484
2022-12-30	104.46	105.39	103.33	103.33	25.833	3,636
2022-12-29	101.43	105.01	101.43	104.59	26.148	1,924
2022-12-28	99.800	101.09	99.800	100.58	25.144	2,728
2022-12-23	103.10	103.10	101.39	101.39	25.346	1,836
2022-12-22	104.33	104.64	101.94	102.07	25.518	5,304
2022-12-21	108.66	108.81	104.36	107.69	26.921	10,896
2022-12-20	107.03	110.14	106.82	109.31	27.326	5,760
2022-12-19	110.39	110.54	107.72	109.58	27.395	6,932
2022-12-16	114.00	114.41	110.90	111.76	27.939	4,156
2022-12-15	118.25	118.25	114.94	114.94	28.734	3,580
2022-12-14	120.81	123.71	119.46	119.83	29.958	3,852
2022-12-13	125.20	125.20	119.14	120.15	30.038	2,388
2022-12-12	115.00	117.81	115.00	117.08	29.270	5,544
2022-12-09	113.08	116.81	113.08	115.29	28.822	6,276
2022-12-08	113.77	115.97	112.03	114.56	28.640	7,288
2022-12-07	112.49	113.18	110.45	112.39	28.098	67,864
2022-12-06	118.64	118.64	113.57	113.93	28.483	6,024
2022-12-05	122.70	123.76	118.55	118.79	29.698	6,576
2022-12-02	122.00	125.10	121.00	121.95	30.488	9,072

← NewerPage 16 of 21 · 1,237 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.