CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	176.60	180.20	175.81	178.08	44.520	9,308
2022-06-07	166.10	181.00	165.83	176.90	44.225	7,492
2022-06-06	167.63	170.50	162.98	170.22	42.555	9,108
2022-06-01	163.88	167.14	158.45	161.96	40.490	7,040
2022-05-31	167.71	168.68	160.80	160.80	40.200	3,968
2022-05-27	160.00	166.07	159.75	166.07	41.516	7,828
2022-05-26	148.20	159.42	148.20	159.42	39.855	3,872
2022-05-25	138.18	145.88	138.18	145.88	36.470	48,552
2022-05-24	146.84	146.99	138.27	138.81	34.703	7,840
2022-05-23	147.99	153.59	145.95	149.01	37.253	4,496
2022-05-20	152.00	156.15	142.34	143.88	35.969	36,432
2022-05-19	138.74	148.60	138.02	145.11	36.278	3,412
2022-05-18	144.54	147.50	137.00	138.20	34.550	60,844
2022-05-17	151.60	152.77	141.10	147.44	36.860	11,320
2022-05-16	153.99	156.34	147.76	149.66	37.415	3,860
2022-05-13	143.63	157.69	143.06	154.41	38.603	20,388
2022-05-12	134.49	143.28	130.89	137.05	34.263	11,824
2022-05-11	148.00	151.90	139.22	140.94	35.235	32,824
2022-05-10	151.16	153.09	139.77	153.09	38.273	4,596
2022-05-09	159.01	160.00	144.57	144.97	36.241	79,540
2022-05-06	179.00	179.00	163.56	167.07	41.768	33,416
2022-05-05	200.39	200.39	178.50	178.50	44.625	700,084
2022-05-04	199.21	200.36	181.64	189.56	47.390	15,264
2022-05-03	204.08	206.98	195.48	198.66	49.665	16,904
2022-04-29	206.61	209.89	203.42	203.42	50.855	3,732
2022-04-28	204.36	206.60	199.96	206.60	51.650	5,492
2022-04-27	199.35	206.11	199.35	204.77	51.193	2,372
2022-04-26	212.00	212.00	203.18	203.18	50.795	2,456
2022-04-25	206.25	215.78	202.84	213.30	53.325	10,996
2022-04-22	209.79	214.01	204.96	204.96	51.240	17,248
2022-04-21	223.81	227.16	214.02	214.02	53.505	3,312
2022-04-20	229.32	231.52	217.85	223.06	55.765	6,684
2022-04-19	224.99	230.53	222.47	227.22	56.805	69,496
2022-04-14	237.64	238.60	235.41	236.49	59.123	5,432
2022-04-13	225.01	239.77	224.32	239.77	59.943	70,488
2022-04-12	224.00	235.56	224.00	225.23	56.308	34,056
2022-04-11	213.49	219.86	208.81	219.83	54.958	14,300
2022-04-08	226.54	227.18	215.74	216.67	54.168	28,224
2022-04-07	212.00	220.64	210.00	216.10	54.025	21,436
2022-04-06	219.96	219.96	207.65	214.81	53.703	408,336
2022-04-05	230.00	230.10	218.18	218.82	54.705	12,968
2022-04-04	229.68	229.85	226.22	227.97	56.993	6,152
2022-04-01	225.61	232.05	224.88	225.02	56.255	4,016
2022-03-31	226.00	232.05	224.50	228.96	57.239	9,884
2022-03-30	226.58	231.27	220.03	227.72	56.930	28,352
2022-03-29	224.89	225.80	214.60	222.58	55.645	8,656
2022-03-28	221.95	223.72	217.69	222.24	55.560	16,020
2022-03-25	225.00	225.02	217.45	220.81	55.203	5,728
2022-03-24	219.69	222.17	215.68	221.89	55.473	42,468
2022-03-23	217.06	223.66	212.05	218.80	54.700	66,124
2022-03-22	205.00	218.99	205.00	218.99	54.748	15,368
2022-03-21	203.05	204.44	197.13	202.72	50.680	17,780
2022-03-18	201.29	209.38	200.90	208.05	52.013	9,980
2022-03-17	189.50	204.56	188.67	202.82	50.705	21,252
2022-03-16	193.00	197.81	181.81	184.65	46.163	6,404
2022-03-15	183.41	188.98	178.63	186.72	46.680	21,912
2022-03-14	187.72	191.00	178.22	182.02	45.505	24,768
2022-03-11	192.78	195.87	190.00	193.45	48.363	13,336
2022-03-10	189.00	197.59	182.67	189.95	47.488	88,676
2022-03-09	165.46	168.60	158.50	168.05	42.013	36,236

← NewerPage 19 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.