CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 5,950.00 | 5,950.00 | 5,530.00 | 5,530.00 | 1,382.50 | 2,952 |
| 2024-03-05 | 5,069.00 | 5,069.00 | 4,925.00 | 5,040.00 | 1,260.00 | 4,012 |
| 2024-03-04 | 5,358.00 | 5,358.00 | 5,344.00 | 5,345.67 | 1,336.42 | 12,292 |
| 2024-03-01 | 5,420.00 | 5,420.00 | 5,338.00 | 5,370.00 | 1,342.50 | 636 |
| 2024-02-29 | 5,555.00 | 5,555.00 | 5,533.00 | 5,533.00 | 1,383.25 | 324 |
| 2024-02-28 | 5,464.94 | 5,464.94 | 5,464.94 | 5,464.94 | 1,366.24 | 3,176 |
| 2024-02-27 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 1,380.00 | 604 |
| 2024-02-26 | 5,500.00 | 5,550.00 | 5,485.00 | 5,485.00 | 1,371.25 | 324 |
| 2024-02-23 | 5,379.01 | 5,379.01 | 5,379.00 | 5,379.00 | 1,344.75 | 304 |
| 2024-02-21 | 5,000.00 | 5,025.98 | 4,925.00 | 5,025.98 | 1,256.50 | 26,472 |
| 2024-02-20 | 5,599.00 | 5,599.00 | 5,425.00 | 5,492.30 | 1,373.08 | 716 |
| 2024-02-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,400.00 | 44 |
| 2024-02-16 | 5,632.00 | 5,635.01 | 5,632.00 | 5,635.01 | 1,408.75 | 328 |
| 2024-02-15 | 5,640.31 | 5,640.31 | 5,632.00 | 5,632.00 | 1,408.00 | 404 |
| 2024-02-14 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,400.00 | 60 |
| 2024-02-13 | 5,525.00 | 5,549.00 | 5,520.80 | 5,522.00 | 1,380.50 | 1,652 |
| 2024-02-09 | 5,663.00 | 5,670.00 | 5,640.00 | 5,670.00 | 1,417.50 | 292 |
| 2024-02-07 | 5,400.00 | 5,447.00 | 5,400.00 | 5,446.00 | 1,361.50 | 348 |
| 2024-02-06 | 5,234.00 | 5,234.00 | 5,216.39 | 5,216.39 | 1,304.10 | 2,064 |
| 2024-02-02 | 5,115.00 | 5,200.00 | 5,071.61 | 5,200.00 | 1,300.00 | 1,044 |
| 2024-02-01 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 1,278.75 | 32 |
| 2024-01-31 | 5,051.00 | 5,105.00 | 5,040.00 | 5,040.00 | 1,260.00 | 156 |
| 2024-01-29 | 5,143.00 | 5,143.00 | 5,140.71 | 5,140.71 | 1,285.18 | 256 |
| 2024-01-26 | 5,067.49 | 5,067.49 | 4,998.00 | 4,998.00 | 1,249.50 | 136 |
| 2024-01-25 | 5,200.00 | 5,200.00 | 5,067.50 | 5,067.50 | 1,266.88 | 336 |
| 2024-01-24 | 5,234.00 | 5,234.00 | 5,184.02 | 5,184.02 | 1,296.01 | 624 |
| 2024-01-23 | 5,120.00 | 5,168.00 | 5,113.00 | 5,138.00 | 1,284.50 | 1,848 |
| 2024-01-22 | 5,050.00 | 5,090.00 | 5,050.00 | 5,090.00 | 1,272.50 | 184 |
| 2024-01-19 | 4,874.00 | 4,927.01 | 4,874.00 | 4,927.01 | 1,231.75 | 3,520 |
| 2024-01-18 | 4,800.00 | 4,865.00 | 4,800.00 | 4,865.00 | 1,216.25 | 104 |
| 2024-01-17 | 4,845.00 | 4,845.00 | 4,730.00 | 4,758.00 | 1,189.50 | 364 |
| 2024-01-16 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 1,227.00 | 180 |
| 2024-01-12 | 4,927.99 | 4,927.99 | 4,927.99 | 4,927.99 | 1,232.00 | 1,844 |
| 2024-01-11 | 4,792.25 | 4,817.00 | 4,792.25 | 4,817.00 | 1,204.25 | 176 |
| 2024-01-09 | 4,650.00 | 4,682.00 | 4,650.00 | 4,650.00 | 1,162.50 | 816 |
| 2024-01-08 | 4,400.00 | 4,508.99 | 4,391.10 | 4,392.00 | 1,098.00 | 268 |
| 2024-01-05 | 4,200.00 | 4,212.00 | 4,190.00 | 4,190.00 | 1,047.50 | 2,600 |
| 2024-01-03 | 4,232.00 | 4,232.00 | 4,168.00 | 4,168.00 | 1,042.00 | 192 |
| 2024-01-02 | 4,175.00 | 4,210.00 | 4,175.00 | 4,198.76 | 1,049.69 | 1,020 |
| 2023-12-29 | 4,326.00 | 4,336.00 | 4,265.00 | 4,336.00 | 1,084.00 | 452 |
| 2023-12-28 | 4,245.61 | 4,245.61 | 4,245.61 | 4,245.61 | 1,061.40 | 52 |
| 2023-12-27 | 4,270.01 | 4,350.00 | 4,270.01 | 4,347.00 | 1,086.75 | 360 |
| 2023-12-26 | 4,349.50 | 4,352.00 | 4,348.00 | 4,348.00 | 1,087.00 | 876 |
| 2023-12-22 | 4,280.41 | 4,338.00 | 4,280.41 | 4,338.00 | 1,084.50 | 68 |
| 2023-12-21 | 4,338.00 | 4,338.00 | 4,334.00 | 4,334.00 | 1,083.50 | 316 |
| 2023-12-20 | 4,400.00 | 4,405.00 | 4,366.00 | 4,366.00 | 1,091.50 | 260 |
| 2023-12-19 | 4,420.00 | 4,420.00 | 4,380.00 | 4,390.00 | 1,097.50 | 548 |
| 2023-12-15 | 4,400.00 | 4,468.50 | 4,400.00 | 4,450.00 | 1,112.50 | 1,016 |
| 2023-12-14 | 4,325.00 | 4,335.00 | 4,325.00 | 4,335.00 | 1,083.75 | 184 |
| 2023-12-13 | 4,336.82 | 4,350.00 | 4,336.82 | 4,350.00 | 1,087.50 | 1,580 |
| 2023-12-11 | 4,203.61 | 4,203.61 | 4,203.61 | 4,203.61 | 1,050.90 | 40 |
| 2023-12-08 | 4,170.00 | 4,170.00 | 4,150.00 | 4,150.00 | 1,037.50 | 200 |
| 2023-12-07 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,025.00 | 24 |
| 2023-12-06 | 4,177.00 | 4,192.00 | 4,177.00 | 4,192.00 | 1,048.00 | 200 |
| 2023-12-05 | 4,139.70 | 4,139.70 | 4,139.70 | 4,139.70 | 1,034.93 | 260 |
| 2023-12-04 | 4,051.44 | 4,051.44 | 4,051.44 | 4,051.44 | 1,012.86 | 712 |
| 2023-12-01 | 4,051.44 | 4,051.44 | 4,051.44 | 4,051.44 | 1,012.86 | 80 |
| 2023-11-30 | 4,100.00 | 4,145.00 | 4,020.00 | 4,105.00 | 1,026.25 | 600 |
| 2023-11-29 | 3,835.34 | 4,033.00 | 3,835.34 | 4,032.00 | 1,008.00 | 6,252 |
| 2023-11-28 | 3,660.00 | 3,694.99 | 3,660.00 | 3,660.00 | 915.00 | 592 |
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.