CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 3,615.00 | 3,615.00 | 3,605.00 | 3,612.00 | 903.00 | 264 |
| 2023-11-22 | 3,650.00 | 3,650.00 | 3,530.11 | 3,530.11 | 882.53 | 84 |
| 2023-11-21 | 3,558.00 | 3,600.00 | 3,558.00 | 3,599.00 | 899.75 | 824 |
| 2023-11-16 | 3,532.50 | 3,532.50 | 3,528.00 | 3,531.04 | 882.76 | 6,532 |
| 2023-11-15 | 3,598.86 | 3,598.86 | 3,598.86 | 3,598.86 | 899.72 | 24 |
| 2023-11-14 | 3,521.97 | 3,622.00 | 3,521.97 | 3,601.00 | 900.25 | 188 |
| 2023-11-13 | 3,518.50 | 3,518.50 | 3,518.50 | 3,518.50 | 879.63 | 184 |
| 2023-11-10 | 3,440.00 | 3,452.00 | 3,440.00 | 3,452.00 | 863.00 | 464 |
| 2023-11-09 | 3,364.01 | 3,395.00 | 3,364.01 | 3,395.00 | 848.75 | 296 |
| 2023-11-07 | 3,314.00 | 3,327.41 | 3,314.00 | 3,327.41 | 831.85 | 128 |
| 2023-11-06 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 817.50 | 60 |
| 2023-11-03 | 3,192.00 | 3,271.00 | 3,192.00 | 3,270.00 | 817.50 | 588 |
| 2023-10-31 | 3,179.00 | 3,179.00 | 3,174.00 | 3,174.00 | 793.50 | 400 |
| 2023-10-27 | 3,120.50 | 3,130.00 | 3,120.50 | 3,130.00 | 782.50 | 396 |
| 2023-10-26 | 3,150.00 | 3,150.00 | 3,115.00 | 3,129.00 | 782.25 | 1,472 |
| 2023-10-25 | 3,260.00 | 3,260.00 | 3,220.00 | 3,220.00 | 805.00 | 656 |
| 2023-10-24 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 833.75 | 1,096 |
| 2023-10-23 | 3,275.00 | 3,275.00 | 3,245.00 | 3,245.00 | 811.25 | 372 |
| 2023-10-20 | 3,301.46 | 3,301.46 | 3,250.00 | 3,250.00 | 812.50 | 204 |
| 2023-10-19 | 3,468.00 | 3,473.00 | 3,377.00 | 3,380.00 | 845.00 | 900 |
| 2023-10-18 | 3,420.00 | 3,440.00 | 3,420.00 | 3,440.00 | 860.00 | 852 |
| 2023-10-17 | 3,352.00 | 3,380.00 | 3,352.00 | 3,363.00 | 840.75 | 1,108 |
| 2023-10-16 | 3,396.20 | 3,397.50 | 3,396.20 | 3,397.50 | 849.38 | 236 |
| 2023-10-12 | 3,359.00 | 3,366.00 | 3,342.20 | 3,360.77 | 840.19 | 1,456 |
| 2023-10-11 | 3,295.00 | 3,352.00 | 3,295.00 | 3,352.00 | 838.00 | 148 |
| 2023-10-10 | 3,319.00 | 3,330.64 | 3,296.70 | 3,313.00 | 828.25 | 3,360 |
| 2023-10-09 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 826.25 | 84 |
| 2023-10-06 | 3,125.00 | 3,207.00 | 3,108.91 | 3,206.57 | 801.64 | 4,252 |
| 2023-10-05 | 3,029.00 | 3,029.00 | 3,026.50 | 3,026.50 | 756.63 | 104 |
| 2023-10-04 | 2,945.00 | 2,953.00 | 2,945.00 | 2,953.00 | 738.25 | 1,232 |
| 2023-10-03 | 2,937.99 | 2,937.99 | 2,905.00 | 2,918.90 | 729.73 | 144 |
| 2023-10-02 | 2,989.00 | 3,000.00 | 2,989.00 | 3,000.00 | 750.00 | 1,168 |
| 2023-09-29 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 735.00 | 120 |
| 2023-09-27 | 2,867.85 | 2,867.85 | 2,867.85 | 2,867.85 | 716.96 | 56 |
| 2023-09-26 | 2,804.60 | 2,805.00 | 2,804.60 | 2,805.00 | 701.25 | 948 |
| 2023-09-25 | 2,799.50 | 2,799.50 | 2,775.90 | 2,777.00 | 694.25 | 192 |
| 2023-09-22 | 2,795.00 | 2,795.00 | 2,785.00 | 2,785.00 | 696.25 | 44 |
| 2023-09-21 | 2,758.00 | 2,775.00 | 2,758.00 | 2,774.10 | 693.53 | 300 |
| 2023-09-20 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 708.00 | 80 |
| 2023-09-15 | 2,810.00 | 2,813.32 | 2,810.00 | 2,813.00 | 703.25 | 856 |
| 2023-09-14 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 726.25 | 52 |
| 2023-09-13 | 2,906.02 | 2,906.02 | 2,905.00 | 2,905.00 | 726.25 | 2,436 |
| 2023-09-11 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 747.50 | 116 |
| 2023-09-08 | 2,960.00 | 2,970.00 | 2,943.00 | 2,970.00 | 742.50 | 628 |
| 2023-09-07 | 2,879.00 | 2,950.00 | 2,879.00 | 2,945.00 | 736.25 | 3,072 |
| 2023-09-06 | 2,943.00 | 2,943.00 | 2,943.00 | 2,943.00 | 735.75 | 40 |
| 2023-09-05 | 2,850.00 | 2,880.00 | 2,840.00 | 2,840.00 | 710.00 | 144 |
| 2023-09-01 | 2,770.00 | 2,780.00 | 2,766.00 | 2,766.00 | 691.50 | 1,264 |
| 2023-08-31 | 2,503.00 | 2,775.00 | 2,503.00 | 2,745.00 | 686.25 | 3,684 |
| 2023-08-30 | 2,475.00 | 2,505.00 | 2,475.00 | 2,503.00 | 625.75 | 552 |
| 2023-08-29 | 2,477.50 | 2,489.89 | 2,477.00 | 2,477.00 | 619.25 | 1,544 |
| 2023-08-28 | 2,440.20 | 2,440.20 | 2,410.00 | 2,410.00 | 602.50 | 992 |
| 2023-08-24 | 2,546.09 | 2,546.09 | 2,546.09 | 2,546.09 | 636.52 | 60 |
| 2023-08-22 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 645.00 | 48 |
| 2023-08-21 | 2,592.00 | 2,630.00 | 2,592.00 | 2,611.30 | 652.83 | 856 |
| 2023-08-18 | 2,440.00 | 2,450.00 | 2,440.00 | 2,450.00 | 612.50 | 224 |
| 2023-08-17 | 2,489.40 | 2,489.40 | 2,489.40 | 2,489.40 | 622.35 | 36 |
| 2023-08-16 | 2,555.11 | 2,555.11 | 2,555.11 | 2,555.11 | 638.78 | 60 |
| 2023-08-15 | 2,586.80 | 2,586.80 | 2,575.00 | 2,575.00 | 643.75 | 140 |
| 2023-08-14 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 646.25 | 40 |
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.