CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	118.57	123.80	118.57	123.49	30.872	7,048
2022-11-30	110.10	114.80	109.05	114.62	28.654	135,776
2022-11-29	140.55	140.55	136.30	137.94	34.484	4,072
2022-11-28	139.68	140.53	137.51	137.72	34.430	5,408
2022-11-25	138.95	141.14	138.70	140.45	35.111	928
2022-11-23	135.58	141.44	134.27	140.94	35.234	3,972
2022-11-22	135.83	135.84	132.75	134.73	33.681	21,016
2022-11-21	136.76	137.44	134.46	136.25	34.062	2,972
2022-11-18	146.50	146.50	137.85	137.87	34.468	8,232
2022-11-17	139.58	140.64	138.02	140.64	35.159	1,956
2022-11-16	146.18	147.41	142.20	144.84	36.209	4,300
2022-11-15	149.00	151.37	146.11	148.06	37.015	7,540
2022-11-14	142.63	143.71	138.32	142.94	35.735	5,940
2022-11-11	136.74	144.50	135.65	143.41	35.853	4,864
2022-11-10	132.50	135.75	131.83	133.50	33.375	8,792
2022-11-09	124.77	124.77	120.59	121.21	30.303	4,288
2022-11-08	126.01	129.74	120.68	126.82	31.705	4,564
2022-11-07	129.68	129.83	123.35	123.96	30.990	2,876
2022-11-04	140.30	141.03	126.96	127.54	31.885	14,196
2022-11-03	145.27	146.00	139.94	143.91	35.978	8,188
2022-11-02	160.83	161.00	150.16	151.16	37.790	5,088
2022-11-01	165.20	167.64	160.38	161.05	40.263	2,552
2022-10-31	161.62	163.51	161.23	163.35	40.836	2,552
2022-10-28	162.55	163.43	159.77	162.76	40.689	2,260
2022-10-27	164.75	167.30	162.51	164.02	41.005	2,452
2022-10-26	157.47	166.59	157.47	163.06	40.764	3,596
2022-10-25	159.21	163.81	159.21	161.95	40.487	3,500
2022-10-24	158.11	158.33	154.49	156.27	39.068	2,332
2022-10-21	153.88	154.66	149.97	154.66	38.665	781,656
2022-10-20	153.50	157.93	153.12	153.12	38.280	220
2022-10-19	155.14	156.32	151.65	152.58	38.145	2,420
2022-10-18	158.62	160.64	151.61	156.48	39.120	783,056
2022-10-17	149.57	153.69	148.41	151.98	37.995	3,424
2022-10-14	155.80	155.80	146.84	146.84	36.710	2,184
2022-10-13	145.46	153.84	142.40	153.84	38.460	3,312
2022-10-12	154.08	155.79	149.45	154.47	38.616	93,604
2022-10-11	158.79	159.46	153.30	158.74	39.684	3,364
2022-10-10	171.74	171.74	160.85	162.29	40.573	2,616
2022-10-07	182.32	182.32	170.59	171.19	42.796	20,704
2022-10-06	178.42	179.89	177.40	178.67	44.668	728
2022-10-05	171.04	176.14	170.89	175.87	43.968	2,668
2022-10-04	174.56	177.52	174.09	175.04	43.760	1,564
2022-10-03	166.31	168.62	165.98	168.62	42.155	864
2022-09-30	166.20	171.45	166.15	169.86	42.465	3,968
2022-09-29	163.95	165.56	161.20	164.60	41.149	2,240
2022-09-28	164.11	167.03	163.68	166.27	41.568	3,248
2022-09-27	163.95	163.95	161.49	161.86	40.465	2,012
2022-09-26	164.85	164.85	159.59	159.59	39.898	1,344
2022-09-23	159.84	160.42	157.59	159.58	39.895	4,040
2022-09-22	169.04	169.04	159.99	161.25	40.313	4,372
2022-09-21	173.87	173.87	170.43	170.43	42.608	19,608
2022-09-20	173.80	175.41	173.03	173.20	43.300	900
2022-09-16	174.34	174.52	169.95	169.95	42.487	2,424
2022-09-15	180.53	184.39	179.42	179.65	44.911	3,252
2022-09-14	184.70	185.23	181.60	183.01	45.753	4,016
2022-09-13	186.81	188.55	183.29	185.77	46.443	6,728
2022-09-12	191.50	194.13	191.28	192.14	48.035	5,908
2022-09-09	184.19	191.48	183.71	190.15	47.538	4,904
2022-09-08	170.30	178.13	170.30	177.32	44.330	3,604
2022-09-07	171.00	171.73	166.87	169.95	42.487	6,276

← NewerPage 17 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.