CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 539.90 | 549.49 | 533.18 | 542.79 | 135.70 | 7,308 |
| 2025-10-30 | 543.01 | 549.69 | 533.90 | 537.75 | 134.44 | 17,556 |
| 2025-10-29 | 548.91 | 550.00 | 533.67 | 545.52 | 136.38 | 15,800 |
| 2025-10-28 | 528.04 | 553.28 | 527.20 | 547.45 | 136.86 | 30,260 |
| 2025-10-27 | 530.00 | 538.00 | 525.59 | 529.22 | 132.31 | 9,736 |
| 2025-10-24 | 523.27 | 535.60 | 521.87 | 525.20 | 131.30 | 14,816 |
| 2025-10-23 | 502.14 | 521.45 | 493.00 | 519.73 | 129.93 | 175,704 |
| 2025-10-22 | 504.99 | 507.00 | 492.00 | 494.01 | 123.50 | 7,836 |
| 2025-10-21 | 503.20 | 507.42 | 498.09 | 503.36 | 125.84 | 6,244 |
| 2025-10-20 | 485.00 | 500.10 | 484.65 | 500.00 | 125.00 | 35,356 |
| 2025-10-17 | 478.55 | 483.48 | 470.01 | 482.63 | 120.66 | 9,400 |
| 2025-10-16 | 488.55 | 497.74 | 475.51 | 476.15 | 119.04 | 44,120 |
| 2025-10-15 | 492.70 | 495.31 | 484.78 | 489.90 | 122.48 | 8,116 |
| 2025-10-14 | 507.37 | 509.00 | 487.92 | 493.19 | 123.30 | 16,412 |
| 2025-10-13 | 490.00 | 509.74 | 490.00 | 509.74 | 127.44 | 39,104 |
| 2025-10-10 | 511.19 | 517.37 | 494.42 | 496.85 | 124.21 | 21,468 |
| 2025-10-09 | 510.33 | 512.00 | 502.29 | 508.72 | 127.18 | 11,076 |
| 2025-10-08 | 476.08 | 508.60 | 464.52 | 502.44 | 125.61 | 18,204 |
| 2025-10-07 | 495.90 | 499.80 | 477.23 | 484.00 | 121.00 | 16,796 |
| 2025-10-06 | 485.88 | 503.53 | 485.88 | 499.10 | 124.77 | 9,124 |
| 2025-10-03 | 497.81 | 503.18 | 486.80 | 487.57 | 121.89 | 10,144 |
| 2025-10-02 | 501.51 | 504.45 | 492.38 | 497.85 | 124.46 | 17,272 |
| 2025-10-01 | 487.94 | 496.32 | 481.00 | 493.00 | 123.25 | 9,376 |
| 2025-09-30 | 488.96 | 489.31 | 479.51 | 483.15 | 120.79 | 16,076 |
| 2025-09-29 | 483.89 | 491.22 | 482.00 | 489.27 | 122.32 | 16,016 |
| 2025-09-26 | 472.22 | 483.51 | 469.20 | 481.71 | 120.43 | 10,760 |
| 2025-09-25 | 479.20 | 481.71 | 469.00 | 470.71 | 117.68 | 61,580 |
| 2025-09-24 | 485.00 | 488.98 | 474.66 | 478.49 | 119.62 | 45,732 |
| 2025-09-23 | 493.34 | 497.08 | 481.31 | 483.03 | 120.76 | 16,484 |
| 2025-09-22 | 502.00 | 502.00 | 486.34 | 499.33 | 124.83 | 30,148 |
| 2025-09-19 | 502.40 | 507.00 | 495.00 | 501.32 | 125.33 | 28,100 |
| 2025-09-18 | 458.67 | 500.41 | 458.05 | 500.34 | 125.09 | 85,844 |
| 2025-09-17 | 445.55 | 453.95 | 435.34 | 435.34 | 108.84 | 112,956 |
| 2025-09-16 | 446.12 | 449.21 | 434.81 | 445.53 | 111.38 | 12,008 |
| 2025-09-15 | 437.31 | 448.88 | 436.77 | 444.80 | 111.20 | 20,028 |
| 2025-09-12 | 434.34 | 442.53 | 429.92 | 436.31 | 109.08 | 10,760 |
| 2025-09-11 | 424.20 | 438.26 | 423.48 | 433.01 | 108.25 | 18,660 |
| 2025-09-10 | 423.55 | 433.74 | 423.47 | 426.20 | 106.55 | 17,000 |
| 2025-09-09 | 429.50 | 434.00 | 420.75 | 422.64 | 105.66 | 9,436 |
| 2025-09-08 | 418.30 | 425.21 | 416.79 | 423.66 | 105.91 | 14,552 |
| 2025-09-05 | 412.51 | 420.11 | 407.01 | 415.28 | 103.82 | 10,036 |
| 2025-09-04 | 413.21 | 417.95 | 402.71 | 414.36 | 103.59 | 13,360 |
| 2025-09-03 | 413.25 | 416.00 | 404.76 | 412.29 | 103.07 | 16,560 |
| 2025-09-02 | 423.00 | 423.00 | 407.81 | 411.92 | 102.98 | 26,632 |
| 2025-08-29 | 444.92 | 447.90 | 426.01 | 426.46 | 106.61 | 22,624 |
| 2025-08-28 | 406.01 | 441.59 | 404.00 | 440.23 | 110.06 | 73,224 |
| 2025-08-27 | 420.70 | 427.12 | 417.88 | 426.59 | 106.65 | 24,400 |
| 2025-08-26 | 419.70 | 424.97 | 416.67 | 417.25 | 104.31 | 10,104 |
| 2025-08-22 | 413.19 | 423.67 | 409.92 | 419.68 | 104.92 | 7,872 |
| 2025-08-21 | 420.16 | 423.00 | 410.50 | 415.54 | 103.89 | 4,916 |
| 2025-08-20 | 416.36 | 420.70 | 409.28 | 417.77 | 104.44 | 13,696 |
| 2025-08-19 | 429.52 | 433.68 | 415.97 | 417.35 | 104.34 | 13,548 |
| 2025-08-18 | 433.86 | 433.89 | 421.81 | 424.94 | 106.24 | 11,540 |
| 2025-08-15 | 426.25 | 429.95 | 423.15 | 428.94 | 107.24 | 7,404 |
| 2025-08-14 | 430.99 | 435.00 | 419.81 | 424.00 | 106.00 | 8,960 |
| 2025-08-13 | 436.00 | 446.80 | 427.91 | 429.48 | 107.37 | 15,036 |
| 2025-08-12 | 427.75 | 438.27 | 425.60 | 437.67 | 109.42 | 11,804 |
| 2025-08-11 | 429.45 | 432.81 | 419.74 | 428.30 | 107.08 | 11,896 |
| 2025-08-08 | 426.50 | 434.00 | 420.50 | 423.02 | 105.76 | 15,460 |
| 2025-08-07 | 449.09 | 455.00 | 422.89 | 423.30 | 105.83 | 25,076 |
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.