CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 428.00 | 428.00 | 404.81 | 409.24 | 102.31 | 23,084 |
| 2025-05-08 | 427.00 | 432.34 | 425.05 | 431.54 | 107.89 | 11,040 |
| 2025-05-07 | 448.00 | 448.00 | 417.51 | 419.73 | 104.93 | 43,080 |
| 2025-05-06 | 441.50 | 447.29 | 414.00 | 443.99 | 111.00 | 13,632 |
| 2025-05-02 | 438.18 | 443.70 | 434.80 | 442.86 | 110.72 | 9,824 |
| 2025-05-01 | 432.46 | 439.50 | 427.93 | 437.25 | 109.31 | 17,156 |
| 2025-04-30 | 424.00 | 427.73 | 414.71 | 425.91 | 106.48 | 24,060 |
| 2025-04-29 | 422.16 | 431.94 | 422.16 | 430.94 | 107.74 | 8,332 |
| 2025-04-28 | 421.23 | 428.00 | 415.61 | 419.03 | 104.76 | 12,500 |
| 2025-04-25 | 414.05 | 422.70 | 412.65 | 420.34 | 105.09 | 17,864 |
| 2025-04-24 | 382.06 | 414.49 | 382.06 | 414.38 | 103.60 | 27,148 |
| 2025-04-23 | 375.75 | 396.01 | 375.75 | 390.98 | 97.745 | 18,024 |
| 2025-04-22 | 367.00 | 374.72 | 363.01 | 367.17 | 91.793 | 50,292 |
| 2025-04-17 | 381.57 | 388.15 | 373.08 | 377.38 | 94.345 | 14,588 |
| 2025-04-16 | 387.00 | 395.40 | 380.43 | 382.86 | 95.715 | 18,272 |
| 2025-04-15 | 383.50 | 400.07 | 379.00 | 394.80 | 98.700 | 25,824 |
| 2025-04-14 | 385.45 | 389.25 | 373.26 | 376.81 | 94.203 | 24,656 |
| 2025-04-11 | 361.61 | 377.79 | 360.47 | 375.77 | 93.944 | 14,196 |
| 2025-04-10 | 376.79 | 376.79 | 354.02 | 367.18 | 91.794 | 44,820 |
| 2025-04-09 | 314.82 | 376.36 | 314.82 | 372.90 | 93.225 | 27,768 |
| 2025-04-08 | 333.00 | 350.87 | 327.28 | 331.22 | 82.805 | 26,500 |
| 2025-04-07 | 313.00 | 341.27 | 295.19 | 327.55 | 81.887 | 59,160 |
| 2025-04-04 | 344.84 | 344.84 | 310.50 | 324.84 | 81.210 | 33,276 |
| 2025-04-03 | 354.50 | 361.00 | 342.90 | 350.59 | 87.647 | 28,308 |
| 2025-04-02 | 361.45 | 376.20 | 353.00 | 369.79 | 92.448 | 10,024 |
| 2025-04-01 | 359.00 | 362.39 | 351.31 | 358.03 | 89.508 | 10,988 |
| 2025-03-31 | 350.01 | 350.11 | 337.97 | 350.11 | 87.528 | 40,412 |
| 2025-03-28 | 366.41 | 367.07 | 353.62 | 357.47 | 89.368 | 31,728 |
| 2025-03-27 | 371.00 | 371.40 | 360.27 | 368.80 | 92.200 | 35,556 |
| 2025-03-26 | 384.98 | 384.98 | 370.42 | 370.96 | 92.740 | 9,984 |
| 2025-03-25 | 380.75 | 392.68 | 377.22 | 384.51 | 96.128 | 26,724 |
| 2025-03-24 | 368.84 | 372.34 | 361.74 | 372.34 | 93.084 | 9,860 |
| 2025-03-21 | 369.03 | 371.95 | 353.03 | 366.26 | 91.565 | 203,560 |
| 2025-03-20 | 370.50 | 377.28 | 364.53 | 368.12 | 92.030 | 17,008 |
| 2025-03-19 | 365.71 | 381.09 | 362.54 | 379.82 | 94.955 | 16,920 |
| 2025-03-18 | 363.42 | 368.28 | 357.01 | 362.61 | 90.652 | 18,692 |
| 2025-03-17 | 356.74 | 370.90 | 349.80 | 369.71 | 92.428 | 23,160 |
| 2025-03-14 | 336.58 | 351.04 | 336.58 | 349.96 | 87.491 | 16,236 |
| 2025-03-13 | 345.61 | 348.47 | 330.74 | 334.79 | 83.698 | 19,952 |
| 2025-03-12 | 336.25 | 347.31 | 335.40 | 344.65 | 86.163 | 26,820 |
| 2025-03-11 | 306.31 | 338.81 | 306.31 | 334.31 | 83.578 | 55,416 |
| 2025-03-10 | 330.03 | 331.80 | 303.86 | 306.06 | 76.515 | 91,232 |
| 2025-03-07 | 348.00 | 349.00 | 318.13 | 328.83 | 82.208 | 312,660 |
| 2025-03-06 | 366.24 | 372.00 | 349.32 | 349.32 | 87.331 | 43,196 |
| 2025-03-05 | 363.00 | 365.50 | 343.03 | 364.85 | 91.213 | 177,588 |
| 2025-03-04 | 385.00 | 392.04 | 370.73 | 391.46 | 97.865 | 30,836 |
| 2025-03-03 | 390.40 | 404.44 | 387.83 | 390.61 | 97.653 | 15,220 |
| 2025-02-28 | 381.80 | 389.25 | 376.00 | 383.11 | 95.779 | 21,044 |
| 2025-02-27 | 395.06 | 406.29 | 384.75 | 391.51 | 97.878 | 73,392 |
| 2025-02-26 | 383.27 | 401.67 | 381.69 | 391.85 | 97.962 | 35,796 |
| 2025-02-25 | 390.00 | 391.63 | 369.29 | 379.44 | 94.860 | 41,808 |
| 2025-02-24 | 405.90 | 409.42 | 382.11 | 391.61 | 97.903 | 71,916 |
| 2025-02-21 | 428.12 | 433.17 | 411.18 | 411.46 | 102.87 | 45,300 |
| 2025-02-20 | 442.50 | 443.00 | 418.57 | 433.62 | 108.40 | 62,228 |
| 2025-02-19 | 456.00 | 457.56 | 444.58 | 450.13 | 112.53 | 11,764 |
| 2025-02-18 | 453.00 | 454.50 | 445.80 | 448.59 | 112.15 | 15,648 |
| 2025-02-14 | 451.40 | 453.93 | 443.04 | 450.35 | 112.59 | 26,216 |
| 2025-02-13 | 434.63 | 447.89 | 432.40 | 447.89 | 111.97 | 174,228 |
| 2025-02-12 | 431.04 | 437.28 | 422.00 | 434.81 | 108.70 | 18,904 |
| 2025-02-11 | 426.31 | 432.40 | 424.08 | 431.64 | 107.91 | 11,176 |
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.