CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 442.29 | 448.86 | 441.50 | 448.78 | 112.20 | 13,636 |
| 2025-08-05 | 456.20 | 458.88 | 438.81 | 441.21 | 110.30 | 10,280 |
| 2025-08-04 | 448.63 | 456.67 | 448.50 | 455.39 | 113.85 | 5,856 |
| 2025-08-01 | 456.49 | 457.24 | 438.93 | 445.19 | 111.30 | 14,308 |
| 2025-07-31 | 464.45 | 480.00 | 455.35 | 456.38 | 114.10 | 8,676 |
| 2025-07-30 | 466.94 | 469.97 | 453.73 | 465.52 | 116.38 | 5,032 |
| 2025-07-29 | 471.58 | 480.42 | 458.10 | 464.54 | 116.14 | 14,332 |
| 2025-07-28 | 471.11 | 476.49 | 468.02 | 471.75 | 117.94 | 4,952 |
| 2025-07-25 | 463.89 | 470.80 | 460.20 | 467.90 | 116.98 | 13,944 |
| 2025-07-24 | 463.60 | 468.20 | 460.09 | 462.50 | 115.63 | 8,988 |
| 2025-07-23 | 473.66 | 473.66 | 454.32 | 462.05 | 115.51 | 19,292 |
| 2025-07-22 | 482.08 | 485.03 | 471.04 | 473.75 | 118.44 | 12,256 |
| 2025-07-21 | 476.56 | 489.81 | 475.36 | 476.47 | 119.12 | 27,196 |
| 2025-07-18 | 471.00 | 476.88 | 465.77 | 474.75 | 118.69 | 8,188 |
| 2025-07-17 | 470.00 | 474.01 | 466.72 | 469.92 | 117.48 | 10,176 |
| 2025-07-16 | 471.56 | 477.49 | 464.90 | 471.61 | 117.90 | 11,924 |
| 2025-07-15 | 478.00 | 480.84 | 470.72 | 476.45 | 119.11 | 15,344 |
| 2025-07-14 | 468.60 | 480.49 | 463.72 | 475.20 | 118.80 | 27,316 |
| 2025-07-11 | 492.00 | 492.00 | 481.09 | 482.21 | 120.55 | 28,012 |
| 2025-07-10 | 511.04 | 514.80 | 490.63 | 495.00 | 123.75 | 25,496 |
| 2025-07-09 | 508.00 | 513.57 | 507.02 | 508.59 | 127.15 | 21,048 |
| 2025-07-08 | 505.32 | 509.06 | 497.59 | 507.43 | 126.86 | 15,760 |
| 2025-07-07 | 508.90 | 509.26 | 499.01 | 502.39 | 125.60 | 18,728 |
| 2025-07-03 | 499.99 | 517.71 | 499.99 | 513.98 | 128.49 | 33,012 |
| 2025-07-02 | 494.48 | 496.36 | 485.50 | 490.76 | 122.69 | 8,028 |
| 2025-07-01 | 509.86 | 516.64 | 481.36 | 493.65 | 123.41 | 27,852 |
| 2025-06-30 | 501.40 | 510.11 | 501.40 | 507.36 | 126.84 | 46,068 |
| 2025-06-27 | 507.10 | 507.10 | 495.62 | 501.72 | 125.43 | 14,160 |
| 2025-06-26 | 496.30 | 506.25 | 494.47 | 503.01 | 125.75 | 19,540 |
| 2025-06-25 | 488.25 | 500.25 | 487.20 | 493.70 | 123.43 | 15,356 |
| 2025-06-24 | 494.25 | 499.85 | 481.31 | 486.22 | 121.55 | 18,296 |
| 2025-06-23 | 471.50 | 493.89 | 461.51 | 491.84 | 122.96 | 23,416 |
| 2025-06-20 | 485.00 | 490.00 | 478.25 | 481.34 | 120.34 | 14,112 |
| 2025-06-18 | 492.49 | 495.00 | 478.83 | 484.06 | 121.02 | 45,772 |
| 2025-06-17 | 476.50 | 490.21 | 474.50 | 488.53 | 122.13 | 11,836 |
| 2025-06-16 | 480.30 | 487.16 | 477.39 | 479.74 | 119.94 | 12,224 |
| 2025-06-13 | 471.81 | 484.95 | 471.76 | 480.20 | 120.05 | 11,888 |
| 2025-06-12 | 473.00 | 488.63 | 473.00 | 485.20 | 121.30 | 24,248 |
| 2025-06-11 | 469.00 | 479.94 | 466.69 | 474.37 | 118.59 | 17,680 |
| 2025-06-10 | 466.00 | 468.32 | 457.21 | 466.49 | 116.62 | 6,732 |
| 2025-06-09 | 468.75 | 471.23 | 458.00 | 465.99 | 116.50 | 15,176 |
| 2025-06-06 | 461.50 | 478.59 | 459.04 | 470.45 | 117.61 | 26,884 |
| 2025-06-05 | 459.22 | 468.30 | 452.76 | 460.34 | 115.08 | 27,808 |
| 2025-06-04 | 456.37 | 470.60 | 445.25 | 462.82 | 115.71 | 155,084 |
| 2025-06-03 | 478.80 | 488.46 | 478.10 | 483.58 | 120.90 | 29,260 |
| 2025-06-02 | 471.19 | 476.93 | 465.76 | 475.20 | 118.80 | 14,648 |
| 2025-05-30 | 455.60 | 466.18 | 455.60 | 464.26 | 116.07 | 7,404 |
| 2025-05-29 | 477.00 | 478.00 | 453.75 | 461.13 | 115.28 | 24,336 |
| 2025-05-28 | 469.03 | 474.00 | 466.04 | 471.11 | 117.78 | 13,992 |
| 2025-05-27 | 469.16 | 474.24 | 459.86 | 471.89 | 117.97 | 46,468 |
| 2025-05-23 | 444.01 | 458.96 | 434.00 | 457.41 | 114.35 | 42,352 |
| 2025-05-22 | 434.27 | 448.80 | 426.00 | 446.25 | 111.56 | 13,280 |
| 2025-05-21 | 439.99 | 450.48 | 434.01 | 439.35 | 109.84 | 29,500 |
| 2025-05-20 | 443.96 | 443.96 | 436.67 | 439.58 | 109.90 | 8,860 |
| 2025-05-19 | 432.00 | 445.15 | 428.71 | 443.84 | 110.96 | 11,296 |
| 2025-05-16 | 430.94 | 440.88 | 430.94 | 439.00 | 109.75 | 9,432 |
| 2025-05-15 | 433.00 | 433.76 | 422.31 | 430.97 | 107.74 | 16,724 |
| 2025-05-14 | 439.20 | 444.99 | 431.30 | 433.78 | 108.44 | 11,404 |
| 2025-05-13 | 432.91 | 447.93 | 425.50 | 441.73 | 110.43 | 24,544 |
| 2025-05-12 | 415.10 | 428.30 | 413.00 | 426.48 | 106.62 | 9,584 |
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.