CrowdStrike Holdings Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	456.00	463.69	450.00	455.80	113.95	15,812
2026-04-27	449.49	460.00	440.00	456.33	114.08	23,372
2026-04-24	446.40	453.00	435.16	448.45	112.11	25,632
2026-04-23	455.72	460.00	436.80	442.86	110.72	26,360
2026-04-22	452.69	465.20	451.24	463.99	116.00	13,740
2026-04-21	438.00	459.00	435.90	448.89	112.22	36,096
2026-04-20	418.50	433.00	415.00	430.46	107.62	39,072
2026-04-17	419.10	431.97	417.80	423.20	105.80	25,212
2026-04-16	416.66	425.77	411.10	414.31	103.58	24,820
2026-04-15	398.84	411.63	395.11	409.51	102.38	25,496
2026-04-14	403.35	411.44	395.05	395.05	98.763	35,708
2026-04-13	371.80	402.99	370.00	401.20	100.30	30,704
2026-04-10	395.75	405.00	364.50	372.38	93.095	100,112
2026-04-09	426.44	430.00	394.11	394.42	98.605	33,528
2026-04-08	434.70	449.75	424.67	425.44	106.36	27,024
2026-04-07	397.65	404.58	395.00	397.60	99.400	31,380
2026-04-02	385.00	400.09	384.04	395.94	98.985	12,112
2026-04-01	395.25	400.00	387.18	392.29	98.073	41,536
2026-03-31	384.50	392.78	376.00	389.02	97.255	17,820
2026-03-30	367.11	390.55	365.00	382.43	95.608	28,844
2026-03-27	393.50	397.00	360.00	371.75	92.938	61,616
2026-03-26	386.63	395.40	380.00	391.98	97.995	6,780
2026-03-25	397.53	404.00	383.57	384.61	96.153	16,896
2026-03-24	410.65	420.00	390.60	395.87	98.966	21,132
2026-03-23	403.60	418.00	395.01	416.39	104.10	37,876
2026-03-20	428.50	430.52	404.00	406.62	101.66	20,456
2026-03-19	434.50	440.80	423.45	430.25	107.56	7,680
2026-03-18	436.89	442.21	426.00	438.48	109.62	10,864
2026-03-17	423.90	438.90	419.60	431.20	107.80	14,064
2026-03-16	442.05	447.02	420.00	426.95	106.74	18,808
2026-03-13	443.52	450.30	434.87	440.19	110.05	18,996
2026-03-12	437.44	449.74	435.00	441.96	110.49	17,600
2026-03-11	439.29	452.01	436.10	439.39	109.85	12,180
2026-03-10	433.15	448.18	425.60	433.29	108.32	76,356
2026-03-09	418.41	438.35	412.10	429.06	107.27	33,812
2026-03-06	427.61	433.71	418.00	430.09	107.52	15,924
2026-03-05	407.19	429.60	402.00	423.06	105.77	72,964
2026-03-04	391.00	406.58	380.34	406.58	101.65	45,256
2026-03-03	383.35	393.33	366.80	391.53	97.883	38,208
2026-03-02	368.99	386.93	360.75	384.93	96.233	38,572
2026-02-27	379.50	383.38	359.61	364.95	91.238	49,868
2026-02-26	359.10	385.09	358.50	379.54	94.884	52,496
2026-02-25	351.91	362.47	346.69	360.89	90.223	45,112
2026-02-24	351.00	360.89	345.10	351.11	87.778	94,416
2026-02-23	388.39	393.49	345.01	345.78	86.445	133,128
2026-02-20	424.39	431.97	394.74	400.70	100.18	22,980
2026-02-19	417.75	423.21	409.50	420.42	105.11	25,600
2026-02-18	411.28	421.78	403.15	417.45	104.36	17,176
2026-02-17	429.88	434.71	400.00	411.29	102.82	30,200
2026-02-13	413.22	432.30	403.95	432.13	108.03	17,248
2026-02-12	417.44	425.01	402.37	409.21	102.30	10,888
2026-02-11	416.74	420.00	404.50	415.51	103.88	32,000
2026-02-10	408.50	417.40	400.04	415.73	103.93	32,140
2026-02-09	402.28	408.05	386.05	407.80	101.95	15,124
2026-02-06	372.00	396.64	370.15	393.79	98.448	32,360
2026-02-05	415.31	421.44	395.68	397.55	99.388	16,648
2026-02-04	422.89	424.61	401.57	411.80	102.95	28,272
2026-02-03	440.96	444.00	416.26	418.29	104.57	23,840
2026-02-02	432.61	447.29	431.06	439.45	109.86	12,252
2026-01-30	441.01	448.51	435.95	444.90	111.23	10,116

← NewerPage 3 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.