CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 330.78 | 335.00 | 323.31 | 326.80 | 81.700 | 23,696 |
| 2024-11-07 | 315.49 | 330.48 | 315.17 | 330.36 | 82.590 | 22,460 |
| 2024-11-06 | 314.00 | 324.24 | 310.00 | 318.98 | 79.744 | 45,424 |
| 2024-11-05 | 298.86 | 306.78 | 298.85 | 306.05 | 76.511 | 20,840 |
| 2024-11-04 | 302.49 | 303.13 | 295.18 | 302.16 | 75.540 | 45,836 |
| 2024-11-01 | 297.50 | 304.22 | 295.85 | 302.17 | 75.543 | 23,056 |
| 2024-10-31 | 305.54 | 306.99 | 294.70 | 296.35 | 74.088 | 32,144 |
| 2024-10-30 | 311.96 | 315.23 | 307.69 | 309.93 | 77.483 | 35,892 |
| 2024-10-29 | 301.82 | 313.10 | 300.45 | 310.53 | 77.633 | 49,400 |
| 2024-10-28 | 299.55 | 304.88 | 295.34 | 300.81 | 75.202 | 24,840 |
| 2024-10-25 | 304.51 | 311.34 | 295.32 | 296.09 | 74.023 | 29,316 |
| 2024-10-24 | 302.51 | 305.40 | 299.30 | 304.68 | 76.171 | 41,008 |
| 2024-10-23 | 307.14 | 308.10 | 298.63 | 298.91 | 74.728 | 17,212 |
| 2024-10-22 | 309.55 | 311.88 | 304.26 | 307.84 | 76.959 | 38,356 |
| 2024-10-21 | 310.00 | 317.00 | 308.21 | 309.56 | 77.390 | 32,840 |
| 2024-10-18 | 312.00 | 313.87 | 306.79 | 311.47 | 77.868 | 28,384 |
| 2024-10-17 | 306.21 | 313.75 | 306.21 | 312.84 | 78.210 | 35,072 |
| 2024-10-16 | 303.77 | 306.71 | 299.27 | 306.65 | 76.663 | 311,272 |
| 2024-10-15 | 311.60 | 311.63 | 301.15 | 304.06 | 76.015 | 40,072 |
| 2024-10-14 | 314.92 | 323.78 | 309.63 | 310.47 | 77.618 | 47,924 |
| 2024-10-11 | 315.20 | 322.57 | 312.95 | 318.82 | 79.705 | 76,900 |
| 2024-10-10 | 296.25 | 314.38 | 296.25 | 311.68 | 77.920 | 90,844 |
| 2024-10-09 | 292.41 | 298.00 | 292.41 | 296.26 | 74.065 | 29,692 |
| 2024-10-08 | 288.50 | 291.65 | 287.30 | 291.11 | 72.778 | 21,348 |
| 2024-10-07 | 292.30 | 292.78 | 286.45 | 288.28 | 72.070 | 12,620 |
| 2024-10-04 | 286.70 | 291.53 | 283.90 | 289.37 | 72.343 | 32,188 |
| 2024-10-03 | 279.55 | 286.91 | 278.65 | 284.06 | 71.016 | 20,280 |
| 2024-10-02 | 274.90 | 281.61 | 274.70 | 281.22 | 70.305 | 11,108 |
| 2024-10-01 | 281.00 | 282.40 | 272.85 | 276.45 | 69.113 | 32,012 |
| 2024-09-30 | 284.56 | 285.49 | 279.93 | 280.82 | 70.205 | 23,204 |
| 2024-09-27 | 282.01 | 286.43 | 281.00 | 285.38 | 71.345 | 27,748 |
| 2024-09-26 | 291.25 | 292.44 | 277.92 | 280.44 | 70.110 | 34,608 |
| 2024-09-25 | 288.65 | 291.63 | 286.79 | 286.94 | 71.735 | 21,560 |
| 2024-09-24 | 294.50 | 295.41 | 285.28 | 289.19 | 72.298 | 31,696 |
| 2024-09-23 | 299.97 | 306.63 | 293.75 | 294.60 | 73.650 | 496,092 |
| 2024-09-20 | 278.10 | 295.93 | 277.38 | 292.91 | 73.228 | 334,328 |
| 2024-09-19 | 270.91 | 283.90 | 270.78 | 281.15 | 70.287 | 51,544 |
| 2024-09-18 | 269.50 | 271.97 | 263.46 | 267.15 | 66.788 | 17,012 |
| 2024-09-17 | 268.12 | 272.40 | 267.35 | 269.80 | 67.449 | 23,724 |
| 2024-09-16 | 259.52 | 269.90 | 257.80 | 269.48 | 67.370 | 25,852 |
| 2024-09-13 | 256.80 | 261.58 | 255.85 | 260.06 | 65.015 | 18,392 |
| 2024-09-12 | 255.00 | 258.20 | 252.40 | 257.50 | 64.375 | 16,156 |
| 2024-09-11 | 247.73 | 251.58 | 242.34 | 251.50 | 62.875 | 17,332 |
| 2024-09-10 | 246.50 | 250.38 | 243.50 | 248.13 | 62.033 | 14,340 |
| 2024-09-09 | 247.80 | 249.49 | 244.18 | 246.76 | 61.690 | 25,508 |
| 2024-09-06 | 256.31 | 257.04 | 244.45 | 245.44 | 61.360 | 29,736 |
| 2024-09-05 | 258.61 | 259.32 | 252.70 | 258.34 | 64.585 | 63,248 |
| 2024-09-04 | 263.86 | 267.22 | 258.41 | 260.87 | 65.218 | 89,560 |
| 2024-09-03 | 278.00 | 278.97 | 266.38 | 266.69 | 66.671 | 46,608 |
| 2024-09-02 | 277.28 | 277.28 | 277.28 | 277.28 | 69.320 | 2,000 |
| 2024-08-30 | 274.19 | 284.00 | 271.67 | 276.75 | 69.188 | 97,124 |
| 2024-08-29 | 258.00 | 285.70 | 255.23 | 278.11 | 69.528 | 181,212 |
| 2024-08-28 | 269.90 | 270.68 | 261.43 | 262.44 | 65.609 | 35,800 |
| 2024-08-27 | 272.39 | 272.39 | 260.77 | 268.97 | 67.243 | 24,368 |
| 2024-08-23 | 269.59 | 273.64 | 266.83 | 270.62 | 67.655 | 24,144 |
| 2024-08-22 | 274.02 | 278.46 | 268.81 | 270.15 | 67.538 | 46,468 |
| 2024-08-21 | 266.04 | 274.40 | 265.64 | 271.44 | 67.860 | 48,436 |
| 2024-08-20 | 268.50 | 270.00 | 264.60 | 266.78 | 66.695 | 41,516 |
| 2024-08-19 | 270.00 | 270.92 | 262.55 | 265.87 | 66.468 | 79,028 |
| 2024-08-16 | 269.52 | 269.52 | 258.24 | 261.58 | 65.395 | 56,044 |
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.