CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 2,524.00 | 2,524.00 | 2,520.01 | 2,520.01 | 630.00 | 424 |
| 2023-08-10 | 2,549.99 | 2,549.99 | 2,500.00 | 2,500.00 | 625.00 | 1,048 |
| 2023-08-09 | 2,451.01 | 2,451.01 | 2,451.01 | 2,451.01 | 612.75 | 44 |
| 2023-08-08 | 2,506.47 | 2,506.47 | 2,470.00 | 2,500.00 | 625.00 | 428 |
| 2023-08-07 | 2,543.10 | 2,553.40 | 2,543.10 | 2,553.40 | 638.35 | 2,560 |
| 2023-08-04 | 2,578.50 | 2,608.20 | 2,578.50 | 2,598.00 | 649.50 | 340 |
| 2023-08-03 | 2,690.00 | 2,720.00 | 2,690.00 | 2,720.00 | 680.00 | 664 |
| 2023-08-02 | 2,635.80 | 2,650.00 | 2,614.50 | 2,642.14 | 660.54 | 500 |
| 2023-08-01 | 2,735.00 | 2,810.00 | 2,735.00 | 2,804.00 | 701.00 | 6,756 |
| 2023-07-31 | 2,702.00 | 2,727.00 | 2,700.00 | 2,702.00 | 675.50 | 9,936 |
| 2023-07-28 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 651.25 | 608 |
| 2023-07-27 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 643.75 | 3,580 |
| 2023-07-26 | 2,651.99 | 2,651.99 | 2,596.00 | 2,600.42 | 650.11 | 5,104 |
| 2023-07-25 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 656.25 | 28 |
| 2023-07-21 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 636.50 | 248 |
| 2023-07-20 | 2,520.00 | 2,520.00 | 2,500.00 | 2,500.00 | 625.00 | 884 |
| 2023-07-19 | 2,700.00 | 2,700.00 | 2,625.00 | 2,635.00 | 658.75 | 4,092 |
| 2023-07-18 | 2,536.27 | 2,536.27 | 2,536.27 | 2,536.27 | 634.07 | 260 |
| 2023-07-17 | 2,560.00 | 2,608.00 | 2,560.00 | 2,560.00 | 640.00 | 1,304 |
| 2023-07-14 | 2,524.00 | 2,545.00 | 2,524.00 | 2,545.00 | 636.25 | 320 |
| 2023-07-13 | 2,530.00 | 2,530.00 | 2,521.00 | 2,521.00 | 630.25 | 360 |
| 2023-07-12 | 2,543.00 | 2,543.00 | 2,470.00 | 2,481.00 | 620.25 | 4,168 |
| 2023-07-11 | 2,578.25 | 2,580.00 | 2,578.25 | 2,580.00 | 645.00 | 480 |
| 2023-07-10 | 2,501.01 | 2,532.00 | 2,501.01 | 2,532.00 | 633.00 | 188 |
| 2023-07-07 | 2,498.31 | 2,499.99 | 2,491.55 | 2,499.99 | 625.00 | 3,876 |
| 2023-07-06 | 2,418.00 | 2,418.00 | 2,409.00 | 2,409.00 | 602.25 | 1,220 |
| 2023-07-05 | 2,480.00 | 2,499.00 | 2,480.00 | 2,499.00 | 624.75 | 128 |
| 2023-07-03 | 2,432.11 | 2,486.00 | 2,432.11 | 2,486.00 | 621.50 | 196 |
| 2023-06-29 | 2,415.61 | 2,465.00 | 2,415.61 | 2,465.00 | 616.25 | 248 |
| 2023-06-28 | 2,490.00 | 2,490.00 | 2,480.00 | 2,480.00 | 620.00 | 96 |
| 2023-06-27 | 2,460.00 | 2,490.00 | 2,460.00 | 2,474.00 | 618.50 | 684 |
| 2023-06-26 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 616.00 | 32 |
| 2023-06-22 | 2,493.00 | 2,493.00 | 2,493.00 | 2,493.00 | 623.25 | 2,064 |
| 2023-06-21 | 2,510.00 | 2,510.00 | 2,450.03 | 2,485.00 | 621.25 | 672 |
| 2023-06-20 | 2,630.00 | 2,631.00 | 2,630.00 | 2,631.00 | 657.75 | 376 |
| 2023-06-16 | 2,700.00 | 2,705.00 | 2,651.00 | 2,651.00 | 662.75 | 1,356 |
| 2023-06-15 | 2,683.00 | 2,750.00 | 2,665.75 | 2,750.00 | 687.50 | 14,748 |
| 2023-06-14 | 2,622.00 | 2,625.75 | 2,622.00 | 2,625.75 | 656.44 | 3,344 |
| 2023-06-13 | 2,615.00 | 2,620.00 | 2,615.00 | 2,620.00 | 655.00 | 160 |
| 2023-06-12 | 2,608.00 | 2,608.00 | 2,590.00 | 2,595.00 | 648.75 | 356 |
| 2023-06-09 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 643.75 | 92 |
| 2023-06-08 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 657.50 | 100 |
| 2023-06-07 | 2,590.00 | 2,604.61 | 2,590.00 | 2,604.61 | 651.15 | 168 |
| 2023-06-06 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | 644.25 | 56 |
| 2023-06-05 | 2,710.00 | 2,710.00 | 2,687.54 | 2,687.54 | 671.89 | 80 |
| 2023-06-02 | 2,681.00 | 2,745.00 | 2,681.00 | 2,710.00 | 677.50 | 11,388 |
| 2023-06-01 | 2,665.00 | 2,800.00 | 2,665.00 | 2,765.00 | 691.25 | 456 |
| 2023-05-31 | 2,833.00 | 2,847.16 | 2,824.00 | 2,835.00 | 708.75 | 7,988 |
| 2023-05-30 | 2,743.00 | 2,784.00 | 2,705.81 | 2,784.00 | 696.00 | 10,744 |
| 2023-05-26 | 2,744.00 | 2,773.60 | 2,730.00 | 2,730.00 | 682.50 | 1,256 |
| 2023-05-25 | 2,664.00 | 2,683.00 | 2,664.00 | 2,677.00 | 669.25 | 6,452 |
| 2023-05-24 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 657.50 | 40 |
| 2023-05-22 | 2,599.00 | 2,655.00 | 2,599.00 | 2,654.99 | 663.75 | 3,972 |
| 2023-05-19 | 2,550.00 | 2,600.00 | 2,550.00 | 2,574.00 | 643.50 | 15,644 |
| 2023-05-18 | 2,445.00 | 2,509.00 | 2,445.00 | 2,509.00 | 627.25 | 3,448 |
| 2023-05-17 | 2,430.00 | 2,430.00 | 2,410.00 | 2,410.00 | 602.50 | 4,244 |
| 2023-05-15 | 2,338.00 | 2,354.00 | 2,338.00 | 2,354.00 | 588.50 | 1,284 |
| 2023-05-12 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 572.25 | 1,212 |
| 2023-05-11 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 582.50 | 800 |
| 2023-05-10 | 2,341.00 | 2,385.00 | 2,341.00 | 2,345.98 | 586.50 | 3,536 |
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.