CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 183.00 | 186.58 | 181.84 | 183.79 | 183.79 | 15,676 |
| 2026-07-23 | 188.38 | 190.50 | 181.73 | 182.75 | 182.75 | 16,352 |
| 2026-07-22 | 192.29 | 195.00 | 185.05 | 187.32 | 187.32 | 68,549 |
| 2026-07-21 | 199.64 | 201.99 | 189.61 | 190.78 | 190.78 | 25,009 |
| 2026-07-20 | 204.32 | 208.33 | 201.00 | 204.21 | 204.21 | 10,101 |
| 2026-07-17 | 201.18 | 209.52 | 198.70 | 204.98 | 204.98 | 104,653 |
| 2026-07-16 | 208.24 | 209.40 | 200.01 | 204.31 | 204.31 | 34,869 |
| 2026-07-15 | 213.00 | 217.50 | 205.14 | 208.04 | 208.04 | 23,481 |
| 2026-07-14 | 188.21 | 209.25 | 182.50 | 208.21 | 208.21 | 39,564 |
| 2026-07-13 | 185.99 | 189.16 | 181.00 | 188.01 | 188.01 | 17,377 |
| 2026-07-10 | 195.67 | 200.00 | 186.63 | 187.42 | 187.42 | 17,226 |
| 2026-07-09 | 191.46 | 198.50 | 186.50 | 197.25 | 197.25 | 11,039 |
| 2026-07-08 | 194.71 | 196.02 | 185.31 | 189.56 | 189.56 | 24,249 |
| 2026-07-07 | 199.15 | 203.49 | 192.22 | 199.24 | 199.24 | 22,604 |
| 2026-07-06 | 195.25 | 209.43 | 188.75 | 198.37 | 198.37 | 41,385 |
| 2026-07-03 | 195.67 | 195.67 | 195.67 | 195.67 | 195.67 | 0 |
| 2026-07-02 | 193.18 | 199.60 | 187.59 | 195.67 | 195.67 | 32,217 |
| 2026-07-01 | 191.85 | 196.50 | 187.50 | 192.75 | 192.75 | 19,784 |
| 2026-06-30 | 187.54 | 191.31 | 182.51 | 189.80 | 189.80 | 27,528 |
| 2026-06-29 | 176.25 | 188.75 | 172.50 | 186.57 | 186.57 | 32,536 |
| 2026-06-26 | 672.00 | 704.74 | 670.00 | 692.90 | 173.23 | 308,640 |
| 2026-06-25 | 674.41 | 692.75 | 660.60 | 676.63 | 169.16 | 40,848 |
| 2026-06-24 | 676.00 | 689.45 | 669.33 | 674.47 | 168.62 | 9,924 |
| 2026-06-23 | 671.14 | 690.84 | 658.03 | 685.88 | 171.47 | 15,080 |
| 2026-06-22 | 682.70 | 712.25 | 675.00 | 681.36 | 170.34 | 70,568 |
| 2026-06-18 | 683.00 | 695.30 | 660.00 | 679.63 | 169.91 | 26,944 |
| 2026-06-17 | 685.00 | 691.59 | 670.89 | 684.78 | 171.20 | 5,532 |
| 2026-06-16 | 697.30 | 701.00 | 665.80 | 680.42 | 170.11 | 29,748 |
| 2026-06-15 | 702.27 | 702.85 | 668.86 | 693.10 | 173.28 | 18,020 |
| 2026-06-12 | 693.85 | 702.09 | 678.13 | 687.21 | 171.80 | 10,296 |
| 2026-06-11 | 652.00 | 696.17 | 640.00 | 691.92 | 172.98 | 15,764 |
| 2026-06-10 | 636.00 | 661.99 | 625.00 | 654.91 | 163.73 | 17,240 |
| 2026-06-09 | 661.18 | 665.60 | 617.75 | 640.65 | 160.16 | 38,704 |
| 2026-06-08 | 671.00 | 684.31 | 653.50 | 659.08 | 164.77 | 21,452 |
| 2026-06-05 | 712.19 | 718.97 | 682.27 | 682.51 | 170.63 | 21,728 |
| 2026-06-04 | 666.86 | 749.11 | 660.50 | 715.17 | 178.79 | 83,392 |
| 2026-06-03 | 774.50 | 785.00 | 742.00 | 750.62 | 187.66 | 32,648 |
| 2026-06-02 | 775.00 | 781.60 | 745.20 | 756.68 | 189.17 | 31,912 |
| 2026-06-01 | 741.15 | 774.82 | 720.70 | 773.97 | 193.49 | 63,624 |
| 2026-05-29 | 674.99 | 729.57 | 668.50 | 727.59 | 181.90 | 41,580 |
| 2026-05-28 | 647.08 | 677.50 | 641.52 | 676.78 | 169.20 | 48,488 |
| 2026-05-27 | 655.82 | 665.36 | 633.00 | 650.70 | 162.68 | 39,660 |
| 2026-05-26 | 663.64 | 677.69 | 648.00 | 671.69 | 167.92 | 41,052 |
| 2026-05-22 | 649.59 | 674.85 | 646.99 | 663.44 | 165.86 | 46,884 |
| 2026-05-21 | 650.00 | 660.00 | 636.00 | 648.09 | 162.02 | 33,176 |
| 2026-05-20 | 616.72 | 646.65 | 602.00 | 642.84 | 160.71 | 32,200 |
| 2026-05-19 | 617.50 | 633.99 | 610.20 | 619.18 | 154.80 | 905,088 |
| 2026-05-18 | 591.50 | 615.48 | 581.55 | 613.75 | 153.44 | 28,804 |
| 2026-05-15 | 574.00 | 598.50 | 560.69 | 596.70 | 149.18 | 51,796 |
| 2026-05-14 | 562.00 | 581.65 | 554.66 | 578.41 | 144.60 | 26,948 |
| 2026-05-13 | 545.70 | 558.14 | 530.89 | 556.50 | 139.13 | 15,536 |
| 2026-05-12 | 540.00 | 550.00 | 532.36 | 548.07 | 137.02 | 21,684 |
| 2026-05-11 | 526.30 | 539.25 | 518.00 | 539.17 | 134.79 | 30,276 |
| 2026-05-08 | 505.28 | 525.95 | 492.13 | 525.95 | 131.49 | 39,112 |
| 2026-05-07 | 471.00 | 506.00 | 468.12 | 500.39 | 125.10 | 42,580 |
| 2026-05-06 | 474.16 | 479.00 | 457.03 | 468.71 | 117.18 | 14,580 |
| 2026-05-05 | 471.51 | 480.81 | 466.00 | 477.59 | 119.40 | 15,464 |
| 2026-05-01 | 447.37 | 464.69 | 446.00 | 455.83 | 113.96 | 15,968 |
| 2026-04-30 | 449.33 | 454.09 | 432.42 | 444.94 | 111.24 | 23,100 |
| 2026-04-29 | 456.50 | 456.77 | 443.24 | 448.39 | 112.10 | 9,360 |
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.