CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 7,279.99 | 7,279.99 | 7,198.00 | 7,200.00 | 1,800.00 | 164 |
| 2024-06-17 | 7,298.11 | 7,298.11 | 7,298.11 | 7,298.11 | 1,824.53 | 124 |
| 2024-06-14 | 7,185.00 | 7,185.00 | 7,100.00 | 7,105.00 | 1,776.25 | 148 |
| 2024-06-13 | 7,192.00 | 7,192.00 | 6,972.02 | 7,075.00 | 1,768.75 | 464 |
| 2024-06-12 | 7,146.00 | 7,280.25 | 7,146.00 | 7,275.00 | 1,818.75 | 216 |
| 2024-06-11 | 6,938.00 | 7,110.99 | 6,938.00 | 7,071.80 | 1,767.95 | 2,280 |
| 2024-06-10 | 6,871.60 | 7,420.00 | 6,871.60 | 6,891.50 | 1,722.88 | 6,392 |
| 2024-06-07 | 6,072.00 | 6,400.00 | 6,072.00 | 6,400.00 | 1,600.00 | 652 |
| 2024-06-06 | 6,008.00 | 6,008.00 | 6,008.00 | 6,008.00 | 1,502.00 | 464 |
| 2024-06-05 | 5,783.00 | 6,000.19 | 5,632.00 | 5,994.92 | 1,498.73 | 2,664 |
| 2024-06-04 | 5,520.00 | 5,520.00 | 5,430.00 | 5,430.00 | 1,357.50 | 416 |
| 2024-06-03 | 5,461.58 | 5,461.58 | 5,420.00 | 5,428.00 | 1,357.00 | 932 |
| 2024-05-31 | 5,522.00 | 5,522.00 | 5,240.00 | 5,300.00 | 1,325.00 | 768 |
| 2024-05-30 | 5,568.00 | 5,568.00 | 5,385.00 | 5,385.00 | 1,346.25 | 952 |
| 2024-05-29 | 5,900.00 | 5,934.27 | 5,858.09 | 5,934.27 | 1,483.57 | 2,328 |
| 2024-05-28 | 5,933.00 | 5,933.00 | 5,933.00 | 5,933.00 | 1,483.25 | 48 |
| 2024-05-24 | 5,902.00 | 5,902.00 | 5,902.00 | 5,902.00 | 1,475.50 | 88 |
| 2024-05-23 | 5,724.00 | 5,760.00 | 5,724.00 | 5,760.00 | 1,440.00 | 120 |
| 2024-05-22 | 5,905.49 | 5,905.49 | 5,905.49 | 5,905.49 | 1,476.37 | 32 |
| 2024-05-21 | 5,795.00 | 5,833.00 | 5,795.00 | 5,833.00 | 1,458.25 | 196 |
| 2024-05-20 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,437.50 | 412 |
| 2024-05-17 | 5,695.00 | 5,739.84 | 5,695.00 | 5,739.84 | 1,434.96 | 184 |
| 2024-05-16 | 5,816.59 | 5,816.59 | 5,695.00 | 5,695.00 | 1,423.75 | 1,444 |
| 2024-05-15 | 5,588.00 | 5,718.50 | 5,588.00 | 5,718.50 | 1,429.63 | 416 |
| 2024-05-14 | 5,500.00 | 5,500.00 | 5,486.57 | 5,486.57 | 1,371.64 | 3,356 |
| 2024-05-10 | 5,388.00 | 5,388.00 | 5,377.00 | 5,377.00 | 1,344.25 | 348 |
| 2024-05-09 | 5,380.00 | 5,380.00 | 5,335.50 | 5,336.91 | 1,334.23 | 3,892 |
| 2024-05-08 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1,345.00 | 88 |
| 2024-05-06 | 5,220.41 | 5,430.89 | 5,220.41 | 5,322.00 | 1,330.50 | 596 |
| 2024-05-03 | 5,201.00 | 5,250.00 | 5,201.00 | 5,250.00 | 1,312.50 | 80 |
| 2024-05-02 | 5,065.22 | 5,200.00 | 5,065.22 | 5,200.00 | 1,300.00 | 2,428 |
| 2024-04-30 | 5,080.00 | 5,095.00 | 5,050.00 | 5,057.44 | 1,264.36 | 2,324 |
| 2024-04-29 | 5,178.00 | 5,184.00 | 5,178.00 | 5,184.00 | 1,296.00 | 180 |
| 2024-04-25 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 1,256.25 | 36 |
| 2024-04-24 | 5,111.53 | 5,111.53 | 5,111.53 | 5,111.53 | 1,277.88 | 10,636 |
| 2024-04-23 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 1,276.00 | 52 |
| 2024-04-22 | 4,852.50 | 4,957.95 | 4,852.50 | 4,957.95 | 1,239.49 | 360 |
| 2024-04-19 | 4,985.00 | 4,985.00 | 4,852.50 | 4,852.50 | 1,213.13 | 132 |
| 2024-04-17 | 4,987.00 | 4,987.00 | 4,985.00 | 4,986.06 | 1,246.52 | 96 |
| 2024-04-15 | 5,132.00 | 5,132.00 | 5,005.00 | 5,005.00 | 1,251.25 | 144 |
| 2024-04-12 | 5,235.70 | 5,235.70 | 5,132.00 | 5,132.00 | 1,283.00 | 800 |
| 2024-04-10 | 5,168.00 | 5,168.00 | 5,150.00 | 5,150.00 | 1,287.50 | 424 |
| 2024-04-09 | 5,110.00 | 5,110.00 | 5,084.00 | 5,084.00 | 1,271.00 | 504 |
| 2024-04-08 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 1,280.00 | 452 |
| 2024-04-05 | 5,288.99 | 5,288.99 | 5,172.50 | 5,203.08 | 1,300.77 | 512 |
| 2024-04-04 | 5,293.00 | 5,293.00 | 5,149.00 | 5,178.00 | 1,294.50 | 1,252 |
| 2024-04-03 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1,337.50 | 96 |
| 2024-04-02 | 5,256.00 | 5,256.00 | 5,256.00 | 5,256.00 | 1,314.00 | 1,732 |
| 2024-04-01 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1,330.00 | 64 |
| 2024-03-27 | 5,245.01 | 5,350.00 | 5,245.01 | 5,348.00 | 1,337.00 | 176 |
| 2024-03-21 | 5,567.00 | 5,567.00 | 5,510.01 | 5,510.01 | 1,377.50 | 3,956 |
| 2024-03-20 | 5,378.00 | 5,461.00 | 5,370.01 | 5,403.34 | 1,350.84 | 552 |
| 2024-03-19 | 5,257.99 | 5,375.50 | 5,257.99 | 5,375.50 | 1,343.88 | 304 |
| 2024-03-15 | 5,350.00 | 5,350.00 | 5,296.00 | 5,296.00 | 1,324.00 | 356 |
| 2024-03-14 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1,363.75 | 784 |
| 2024-03-13 | 5,563.10 | 5,563.30 | 5,548.00 | 5,548.00 | 1,387.00 | 520 |
| 2024-03-12 | 5,576.50 | 5,600.00 | 5,550.00 | 5,600.00 | 1,400.00 | 2,548 |
| 2024-03-11 | 5,372.00 | 5,372.00 | 5,325.00 | 5,325.00 | 1,331.25 | 216 |
| 2024-03-08 | 5,645.00 | 5,645.00 | 5,444.00 | 5,446.60 | 1,361.65 | 856 |
| 2024-03-07 | 5,390.00 | 5,500.00 | 5,300.01 | 5,500.00 | 1,375.00 | 1,144 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.