CrowdStrike Holdings Inc. Cl A historical data

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

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

← NewerPage 2 of 21 · 1,235 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.