CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	165.02	165.02	155.81	157.98	39.494	22,484
2022-03-07	181.00	182.30	166.10	172.01	43.003	36,988
2022-03-04	193.76	193.86	177.89	178.47	44.618	20,060
2022-03-03	200.28	203.59	190.90	192.73	48.183	10,644
2022-03-02	199.40	199.40	190.56	198.91	49.728	18,452
2022-03-01	201.31	205.35	197.00	200.37	50.093	29,480
2022-02-28	195.16	197.13	185.66	193.31	48.328	33,652
2022-02-25	182.44	183.71	175.14	178.00	44.500	572,500
2022-02-24	154.00	179.80	153.50	179.33	44.833	54,104
2022-02-23	170.31	170.84	168.21	168.68	42.169	9,024
2022-02-22	161.63	169.37	161.63	167.29	41.823	3,016
2022-02-18	168.81	170.22	164.40	165.60	41.400	8,980
2022-02-17	181.21	181.86	169.91	169.91	42.478	4,452
2022-02-16	186.80	186.80	180.98	183.40	45.850	5,116
2022-02-15	184.07	187.83	183.14	186.48	46.620	2,320
2022-02-14	179.56	186.45	179.56	179.90	44.976	1,920
2022-02-11	186.29	189.78	180.74	180.74	45.185	7,328
2022-02-10	184.87	193.38	183.06	189.58	47.395	3,464
2022-02-09	182.74	186.06	181.90	185.37	46.343	2,800
2022-02-08	175.91	183.53	175.91	182.64	45.660	1,536
2022-02-07	178.08	182.92	176.28	180.55	45.138	10,696
2022-02-04	172.00	177.20	169.24	176.96	44.240	1,412
2022-02-03	172.42	175.29	169.59	171.74	42.935	14,120
2022-02-02	183.00	184.21	174.29	177.35	44.338	1,912
2022-02-01	182.30	182.65	176.24	180.66	45.165	4,296
2022-01-31	172.05	179.70	170.70	178.85	44.713	18,208
2022-01-28	161.16	168.31	156.12	164.58	41.145	2,176
2022-01-27	164.16	166.90	160.24	161.47	40.367	12,328
2022-01-26	162.65	171.00	162.26	170.82	42.705	21,864
2022-01-25	167.00	167.00	157.93	159.90	39.975	14,456
2022-01-24	157.17	163.22	150.46	161.70	40.425	15,776
2022-01-21	171.50	172.76	163.74	167.17	41.793	19,456
2022-01-20	177.51	181.85	176.86	178.49	44.623	19,352
2022-01-19	172.00	181.80	171.52	181.80	45.450	2,256
2022-01-18	172.59	183.65	170.60	176.33	44.083	8,612
2022-01-14	174.05	181.10	172.32	173.35	43.338	3,956
2022-01-13	187.60	188.55	176.89	179.54	44.885	21,900
2022-01-12	189.89	199.23	186.59	188.98	47.245	13,748
2022-01-11	189.35	198.32	188.30	195.68	48.920	6,672
2022-01-10	183.33	183.33	174.92	183.32	45.830	16,060
2022-01-07	185.57	192.21	184.78	186.71	46.678	14,732
2022-01-06	179.97	191.75	176.49	189.05	47.263	15,696
2022-01-05	185.53	190.42	183.02	183.38	45.845	63,232
2022-01-04	196.14	197.00	183.62	183.98	45.995	23,800
2021-12-31	210.04	210.04	205.41	206.10	51.525	172
2021-12-30	207.80	213.49	206.93	213.28	53.320	4,440
2021-12-29	206.20	207.28	201.50	207.28	51.820	46,552
2021-12-23	208.20	212.63	204.78	211.98	52.995	3,672
2021-12-22	215.18	215.18	204.41	205.11	51.278	4,952
2021-12-21	207.33	209.36	200.15	209.36	52.340	10,756
2021-12-20	205.10	209.32	200.85	206.40	51.600	313,772
2021-12-17	200.00	203.68	193.41	203.68	50.920	12,048
2021-12-16	210.71	212.00	198.50	198.56	49.640	717,440
2021-12-15	199.00	205.69	197.55	203.94	50.985	11,928
2021-12-14	196.40	198.99	192.00	192.00	48.001	2,276
2021-12-13	202.52	203.88	194.81	200.39	50.098	9,184
2021-12-10	203.67	205.22	197.16	198.08	49.520	9,376
2021-12-09	208.00	211.51	201.22	202.34	50.585	4,012
2021-12-08	209.22	211.00	200.76	208.71	52.178	16,224
2021-12-07	200.96	207.96	200.62	205.86	51.464	14,320

← NewerPage 20 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.