CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	172.25	172.45	168.93	171.59	42.898	7,240
2022-09-02	174.28	176.72	171.23	172.54	43.136	8,032
2022-09-01	178.52	178.55	169.21	170.29	42.572	9,348
2022-08-31	197.31	197.45	178.50	182.36	45.589	45,416
2022-08-30	196.00	197.13	189.51	193.13	48.283	8,640
2022-08-26	202.94	202.94	194.85	196.18	49.045	2,016
2022-08-25	199.10	202.54	198.76	202.54	50.634	1,768
2022-08-24	196.31	199.11	195.04	197.19	49.298	2,712
2022-08-23	194.67	194.67	190.55	191.38	47.845	2,608
2022-08-22	186.36	188.46	184.22	186.06	46.515	3,464
2022-08-19	192.60	192.76	188.67	188.98	47.245	2,648
2022-08-18	195.59	196.23	195.21	195.97	48.993	672
2022-08-17	196.40	198.50	194.74	197.33	49.333	3,304
2022-08-16	200.00	200.33	196.01	200.33	50.083	1,476
2022-08-15	199.93	201.28	197.18	200.82	50.205	2,152
2022-08-12	203.06	203.06	199.13	200.58	50.145	1,852
2022-08-11	203.41	205.77	198.00	198.00	49.500	8,916
2022-08-10	194.26	200.21	194.00	199.94	49.985	10,508
2022-08-09	189.52	189.52	185.25	186.33	46.583	371,188
2022-08-08	193.69	197.50	191.05	191.45	47.863	4,068
2022-08-05	186.00	192.07	186.00	190.21	47.552	2,168
2022-08-04	192.00	192.00	182.93	187.21	46.801	3,160
2022-08-03	192.76	196.86	191.00	194.08	48.519	3,884
2022-08-02	181.39	188.55	180.52	186.09	46.523	2,876
2022-08-01	180.99	187.20	179.77	184.43	46.108	4,428
2022-07-29	182.66	183.43	178.17	180.75	45.188	5,208
2022-07-28	176.78	182.29	175.02	181.37	45.343	5,372
2022-07-27	175.57	175.72	172.29	174.40	43.600	2,280
2022-07-26	182.17	182.62	168.50	168.50	42.125	389,080
2022-07-25	183.05	183.35	180.08	183.05	45.763	1,936
2022-07-22	190.00	192.91	181.59	183.06	45.765	5,340
2022-07-21	183.55	189.00	181.89	188.40	47.100	1,456
2022-07-20	182.88	186.82	181.43	185.51	46.378	3,764
2022-07-19	180.49	180.49	175.15	179.94	44.985	188
2022-07-18	183.23	183.52	179.07	179.66	44.915	1,548
2022-07-15	174.69	178.10	171.79	177.72	44.430	1,924
2022-07-14	172.34	173.34	167.80	173.21	43.303	3,440
2022-07-13	170.58	178.52	169.16	175.73	43.933	1,984
2022-07-12	187.30	189.25	174.00	176.80	44.200	5,484
2022-07-11	188.19	188.19	181.69	186.54	46.634	3,456
2022-07-08	185.33	194.63	184.34	190.64	47.660	3,856
2022-07-07	185.21	192.70	185.21	190.46	47.615	2,256
2022-07-06	187.75	188.60	183.32	184.59	46.148	22,172
2022-07-05	179.38	188.64	179.37	185.89	46.473	10,596
2022-07-01	168.24	178.00	168.08	177.77	44.443	3,276
2022-06-30	173.62	173.62	164.05	170.80	42.700	3,328
2022-06-29	176.25	176.82	172.40	175.56	43.890	652
2022-06-28	181.44	182.49	172.69	172.69	43.173	1,948
2022-06-27	184.82	184.86	177.74	182.77	45.693	5,256
2022-06-24	179.30	187.78	177.73	181.93	45.483	14,476
2022-06-23	169.00	176.10	168.44	173.55	43.387	6,480
2022-06-22	162.02	171.05	162.02	169.38	42.345	7,628
2022-06-21	164.92	170.20	163.46	167.67	41.918	5,476
2022-06-17	158.65	164.86	158.65	164.86	41.215	2,588
2022-06-16	157.50	158.85	154.99	156.00	39.000	5,376
2022-06-15	161.33	163.54	160.67	161.51	40.378	1,616
2022-06-14	155.73	161.51	154.86	161.51	40.378	17,920
2022-06-13	158.21	160.74	150.96	154.91	38.728	10,716
2022-06-10	168.20	169.84	165.50	168.69	42.173	6,544
2022-06-09	176.50	179.18	174.74	175.70	43.925	3,884

← NewerPage 18 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.