CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 465.89 | 471.00 | 431.27 | 441.88 | 110.47 | 29,696 |
| 2026-01-28 | 478.50 | 487.00 | 474.27 | 476.95 | 119.24 | 10,704 |
| 2026-01-27 | 472.51 | 487.20 | 470.00 | 477.05 | 119.26 | 21,860 |
| 2026-01-26 | 451.28 | 469.65 | 449.00 | 469.58 | 117.40 | 21,864 |
| 2026-01-23 | 454.55 | 458.75 | 446.65 | 454.00 | 113.50 | 5,296 |
| 2026-01-22 | 447.22 | 460.00 | 445.50 | 454.11 | 113.53 | 8,856 |
| 2026-01-21 | 442.81 | 455.76 | 439.41 | 439.41 | 109.85 | 10,696 |
| 2026-01-20 | 449.75 | 452.00 | 432.42 | 442.26 | 110.56 | 16,812 |
| 2026-01-16 | 457.70 | 460.00 | 443.66 | 455.17 | 113.79 | 11,788 |
| 2026-01-15 | 458.50 | 471.55 | 458.50 | 463.90 | 115.98 | 14,604 |
| 2026-01-14 | 467.94 | 476.73 | 451.75 | 459.93 | 114.98 | 11,180 |
| 2026-01-13 | 465.43 | 476.15 | 460.00 | 465.00 | 116.25 | 15,928 |
| 2026-01-12 | 472.00 | 482.46 | 457.19 | 464.48 | 116.12 | 31,080 |
| 2026-01-09 | 464.48 | 475.96 | 463.48 | 471.40 | 117.85 | 11,180 |
| 2026-01-08 | 480.00 | 483.22 | 460.88 | 462.09 | 115.52 | 11,312 |
| 2026-01-07 | 459.00 | 486.31 | 450.00 | 483.36 | 120.84 | 38,856 |
| 2026-01-06 | 459.89 | 466.48 | 451.49 | 456.20 | 114.05 | 8,536 |
| 2026-01-05 | 454.92 | 466.37 | 453.50 | 457.61 | 114.40 | 17,116 |
| 2026-01-02 | 473.50 | 479.00 | 449.47 | 452.58 | 113.15 | 10,636 |
| 2025-12-31 | 475.44 | 481.00 | 470.00 | 473.42 | 118.36 | 3,116 |
| 2025-12-30 | 478.79 | 483.69 | 472.05 | 476.63 | 119.16 | 4,264 |
| 2025-12-29 | 480.00 | 482.99 | 475.10 | 475.76 | 118.94 | 10,440 |
| 2025-12-24 | 478.82 | 485.42 | 470.60 | 476.95 | 119.24 | 3,924 |
| 2025-12-23 | 483.42 | 486.00 | 473.60 | 475.03 | 118.76 | 6,316 |
| 2025-12-22 | 482.42 | 489.00 | 475.00 | 483.35 | 120.84 | 9,144 |
| 2025-12-19 | 479.87 | 488.65 | 478.08 | 488.55 | 122.14 | 2,872 |
| 2025-12-18 | 471.40 | 480.59 | 469.10 | 476.58 | 119.14 | 24,612 |
| 2025-12-17 | 489.49 | 495.37 | 473.51 | 473.87 | 118.47 | 17,660 |
| 2025-12-16 | 482.10 | 490.70 | 479.00 | 486.62 | 121.65 | 9,444 |
| 2025-12-15 | 507.69 | 513.08 | 491.84 | 492.01 | 123.00 | 10,836 |
| 2025-12-12 | 518.05 | 522.82 | 498.98 | 506.04 | 126.51 | 6,844 |
| 2025-12-11 | 512.32 | 528.36 | 510.00 | 520.40 | 130.10 | 16,792 |
| 2025-12-10 | 517.99 | 520.51 | 504.54 | 515.38 | 128.85 | 10,560 |
| 2025-12-09 | 513.58 | 529.70 | 509.20 | 519.71 | 129.93 | 7,872 |
| 2025-12-08 | 512.30 | 520.19 | 508.65 | 516.13 | 129.03 | 9,540 |
| 2025-12-05 | 514.38 | 526.88 | 511.00 | 513.86 | 128.47 | 9,496 |
| 2025-12-04 | 522.55 | 525.90 | 510.58 | 513.38 | 128.34 | 10,392 |
| 2025-12-03 | 506.93 | 517.98 | 486.62 | 513.04 | 128.26 | 42,372 |
| 2025-12-02 | 509.65 | 519.43 | 505.00 | 516.91 | 129.23 | 21,228 |
| 2025-12-01 | 506.00 | 509.60 | 495.00 | 505.83 | 126.46 | 11,152 |
| 2025-11-28 | 504.00 | 512.00 | 501.50 | 508.79 | 127.20 | 3,264 |
| 2025-11-26 | 513.25 | 518.00 | 497.00 | 501.94 | 125.49 | 13,964 |
| 2025-11-25 | 504.74 | 511.38 | 493.43 | 511.38 | 127.85 | 11,016 |
| 2025-11-24 | 493.48 | 507.03 | 490.01 | 506.73 | 126.68 | 10,016 |
| 2025-11-21 | 501.76 | 503.00 | 477.67 | 496.95 | 124.24 | 34,804 |
| 2025-11-20 | 526.91 | 539.20 | 500.34 | 502.84 | 125.71 | 11,940 |
| 2025-11-19 | 510.61 | 524.90 | 509.50 | 520.50 | 130.13 | 6,128 |
| 2025-11-18 | 524.84 | 534.97 | 513.00 | 519.17 | 129.79 | 10,888 |
| 2025-11-17 | 540.46 | 547.74 | 530.35 | 531.62 | 132.91 | 5,744 |
| 2025-11-14 | 529.59 | 543.58 | 509.20 | 540.82 | 135.21 | 26,244 |
| 2025-11-13 | 546.72 | 551.30 | 526.16 | 527.54 | 131.88 | 12,208 |
| 2025-11-12 | 559.67 | 566.03 | 546.55 | 548.20 | 137.05 | 11,560 |
| 2025-11-11 | 559.94 | 559.94 | 544.50 | 554.88 | 138.72 | 6,340 |
| 2025-11-10 | 550.00 | 555.32 | 544.44 | 552.15 | 138.04 | 15,496 |
| 2025-11-07 | 534.03 | 536.86 | 519.11 | 536.77 | 134.19 | 13,212 |
| 2025-11-06 | 525.37 | 531.93 | 517.03 | 531.74 | 132.93 | 23,636 |
| 2025-11-05 | 531.00 | 542.00 | 526.03 | 530.73 | 132.68 | 16,672 |
| 2025-11-04 | 540.00 | 548.97 | 532.65 | 535.70 | 133.93 | 29,108 |
| 2025-11-03 | 541.00 | 555.82 | 541.00 | 554.09 | 138.52 | 16,816 |
| 2025-10-31 | 539.90 | 549.49 | 533.18 | 542.79 | 135.70 | 7,308 |
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.