Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRWD.MX stock page

CrowdStrike Holdings, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,330.002,330.002,330.002,330.00582.5040
2023-05-052,185.002,185.002,185.002,185.00546.2564
2023-05-042,140.002,140.002,140.002,140.00535.0048
2023-05-022,105.002,105.002,105.002,105.00526.2596
2023-04-282,185.002,185.002,165.002,165.00541.25648
2023-04-272,290.002,290.002,290.002,290.00572.5060
2023-04-262,236.002,236.002,236.002,236.00559.00152
2023-04-252,212.002,223.002,212.002,215.00553.75584
2023-04-242,342.002,347.752,342.002,347.75586.94128
2023-04-212,346.872,346.872,346.872,346.87586.7268
2023-04-202,373.002,373.002,338.002,340.00585.00380
2023-04-192,424.002,424.002,402.002,402.00600.50272
2023-04-182,490.002,490.002,457.002,457.00614.25192
2023-04-172,476.002,479.002,476.002,479.00619.75368
2023-04-142,441.502,445.002,439.002,445.00611.25140
2023-04-132,490.002,490.002,490.002,490.00622.506,844
2023-04-122,407.002,460.002,407.002,440.00610.001,668
2023-04-112,310.002,360.002,310.002,360.00590.001,088
2023-04-052,360.002,360.002,360.002,360.00590.00212
2023-04-032,376.012,376.012,376.012,376.01594.00380
2023-03-312,454.002,480.002,454.002,465.00616.25188
2023-03-292,370.002,370.002,370.002,370.00592.506,560
2023-03-272,473.482,473.482,453.472,453.47613.37368
2023-03-232,527.002,527.002,527.002,527.00631.7528
2023-03-222,500.002,530.002,500.002,530.00632.50216
2023-03-212,532.522,532.522,532.522,532.52633.13112
2023-03-172,563.002,563.002,510.002,532.52633.139,692
2023-03-162,548.002,548.002,495.002,495.00623.75160
2023-03-152,399.992,441.202,399.992,434.00608.501,352
2023-03-142,345.002,375.002,345.002,375.00593.756,516
2023-03-132,318.692,318.692,318.692,318.69579.6748
2023-03-102,220.002,221.002,220.002,221.00555.25232
2023-03-092,320.002,330.002,231.502,231.50557.881,496
2023-03-082,415.002,415.002,280.612,280.61570.15468
2023-03-072,301.002,318.392,268.002,271.84567.962,368
2023-03-062,312.002,334.892,307.002,307.00576.7530,268
2023-03-032,237.492,237.492,237.492,237.49559.3712,452
2023-03-022,176.702,245.002,140.212,243.20560.80844
2023-03-012,175.002,175.002,175.002,175.00543.75916
2023-02-282,241.002,241.002,239.002,239.00559.7548
2023-02-272,165.002,189.002,165.002,189.00547.2522,132
2023-02-232,163.002,163.002,145.002,145.00536.251,332
2023-02-222,130.002,157.992,130.002,157.99539.50120
2023-02-212,060.002,060.002,060.002,060.00515.001,008
2023-02-172,055.002,080.002,055.002,080.00520.00224
2023-02-162,136.002,145.002,136.002,142.36535.5923,548
2023-02-152,220.002,230.222,220.002,230.22557.56500
2023-02-142,100.012,138.002,100.012,130.00532.50236
2023-02-132,050.002,050.012,050.002,050.01512.50296
2023-02-102,081.192,081.192,030.002,049.97512.49768
2023-02-092,200.002,200.002,150.002,150.00537.5096
2023-02-082,220.002,252.002,190.002,191.00547.751,556
2023-02-072,095.002,124.792,095.002,124.79531.20312
2023-02-032,148.002,205.002,148.002,179.99545.002,328
2023-02-022,119.002,163.002,119.002,135.00533.751,116
2023-02-011,971.612,057.001,971.612,056.49514.122,960
2023-01-311,918.901,968.091,918.901,968.09492.02676
2023-01-301,948.001,948.001,901.001,908.00477.00696
2023-01-271,981.981,982.001,981.981,982.00495.50624
2023-01-261,975.991,975.991,937.001,944.00486.00844
← NewerPage 14 of 19 · 1,109 trading daysOlder →

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.