CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,975.99 | 1,975.99 | 1,937.00 | 1,944.00 | 486.00 | 844 |
| 2023-01-25 | 1,900.00 | 1,915.39 | 1,863.00 | 1,896.32 | 474.08 | 600 |
| 2023-01-24 | 1,970.00 | 1,999.99 | 1,970.00 | 1,999.99 | 500.00 | 236 |
| 2023-01-23 | 2,009.59 | 2,009.59 | 2,009.59 | 2,009.59 | 502.40 | 56 |
| 2023-01-20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 485.00 | 36 |
| 2023-01-18 | 1,917.10 | 1,917.10 | 1,917.00 | 1,917.00 | 479.25 | 204 |
| 2023-01-17 | 1,940.00 | 1,994.99 | 1,940.00 | 1,994.99 | 498.75 | 2,772 |
| 2023-01-13 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 465.00 | 596 |
| 2023-01-12 | 1,852.00 | 1,852.00 | 1,830.00 | 1,841.80 | 460.45 | 320 |
| 2023-01-11 | 1,869.08 | 1,870.00 | 1,840.00 | 1,840.00 | 460.00 | 172 |
| 2023-01-10 | 1,805.59 | 1,821.00 | 1,805.59 | 1,821.00 | 455.25 | 124 |
| 2023-01-09 | 1,880.00 | 1,880.00 | 1,870.00 | 1,870.00 | 467.50 | 1,052 |
| 2023-01-06 | 1,792.00 | 1,830.00 | 1,792.00 | 1,813.00 | 453.25 | 480 |
| 2023-01-05 | 1,879.90 | 1,879.90 | 1,835.00 | 1,835.00 | 458.75 | 796 |
| 2023-01-04 | 2,000.00 | 2,025.00 | 2,000.00 | 2,025.00 | 506.25 | 216 |
| 2022-12-28 | 1,937.00 | 1,940.00 | 1,937.00 | 1,937.00 | 484.25 | 484 |
| 2022-12-27 | 1,953.46 | 1,953.46 | 1,953.46 | 1,953.46 | 488.37 | 1,608 |
| 2022-12-23 | 2,000.00 | 2,084.00 | 1,969.68 | 1,970.00 | 492.50 | 2,128 |
| 2022-12-22 | 2,088.00 | 2,088.00 | 2,000.00 | 2,030.00 | 507.50 | 1,012 |
| 2022-12-21 | 2,130.00 | 2,130.00 | 2,112.00 | 2,119.30 | 529.83 | 1,104 |
| 2022-12-20 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 545.00 | 28 |
| 2022-12-16 | 2,208.21 | 2,208.21 | 2,200.00 | 2,200.00 | 550.00 | 288 |
| 2022-12-15 | 2,287.50 | 2,287.50 | 2,237.21 | 2,237.21 | 559.30 | 2,936 |
| 2022-12-14 | 2,365.06 | 2,365.06 | 2,350.00 | 2,350.00 | 587.50 | 352 |
| 2022-12-13 | 2,450.00 | 2,450.00 | 2,342.00 | 2,342.00 | 585.50 | 376 |
| 2022-12-09 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 568.75 | 22,840 |
| 2022-12-08 | 2,275.30 | 2,275.30 | 2,275.30 | 2,275.30 | 568.83 | 12,564 |
| 2022-12-05 | 2,352.00 | 2,352.00 | 2,349.99 | 2,349.99 | 587.50 | 1,400 |
| 2022-12-02 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 596.25 | 76 |
| 2022-12-01 | 2,331.99 | 2,340.00 | 2,317.77 | 2,340.00 | 585.00 | 11,548 |
| 2022-11-30 | 2,135.00 | 2,260.00 | 2,135.00 | 2,260.00 | 565.00 | 5,884 |
| 2022-11-29 | 2,671.50 | 2,671.50 | 2,640.00 | 2,656.00 | 664.00 | 1,728 |
| 2022-11-28 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 667.50 | 48 |
| 2022-11-23 | 2,700.00 | 2,720.00 | 2,600.10 | 2,720.00 | 680.00 | 6,368 |
| 2022-11-22 | 2,600.00 | 2,637.00 | 2,595.31 | 2,595.31 | 648.83 | 1,432 |
| 2022-11-18 | 2,837.00 | 2,837.00 | 2,680.00 | 2,685.00 | 671.25 | 296 |
| 2022-11-17 | 2,690.00 | 2,725.00 | 2,680.16 | 2,693.00 | 673.25 | 15,868 |
| 2022-11-16 | 2,867.00 | 2,867.00 | 2,795.00 | 2,816.50 | 704.13 | 1,384 |
| 2022-11-15 | 2,864.00 | 2,896.00 | 2,864.00 | 2,865.00 | 716.25 | 352 |
| 2022-11-14 | 2,762.00 | 2,762.00 | 2,731.00 | 2,760.00 | 690.00 | 176 |
| 2022-11-11 | 2,725.00 | 2,822.00 | 2,725.00 | 2,822.00 | 705.50 | 356 |
| 2022-11-10 | 2,585.00 | 2,611.00 | 2,584.00 | 2,584.00 | 646.00 | 208 |
| 2022-11-09 | 2,412.00 | 2,412.00 | 2,370.00 | 2,370.00 | 592.50 | 112 |
| 2022-11-08 | 2,430.00 | 2,469.00 | 2,408.00 | 2,446.00 | 611.50 | 348 |
| 2022-11-07 | 2,408.00 | 2,433.00 | 2,408.00 | 2,433.00 | 608.25 | 460 |
| 2022-11-04 | 2,575.00 | 2,575.00 | 2,494.82 | 2,494.82 | 623.71 | 328 |
| 2022-11-03 | 3,079.77 | 3,079.77 | 2,806.00 | 2,806.00 | 701.50 | 1,644 |
| 2022-10-28 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 811.75 | 44 |
| 2022-10-27 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 810.00 | 64 |
| 2022-10-26 | 3,304.00 | 3,310.00 | 3,304.00 | 3,310.00 | 827.50 | 3,436 |
| 2022-10-25 | 3,192.00 | 3,235.00 | 3,192.00 | 3,227.00 | 806.75 | 768 |
| 2022-10-24 | 3,138.00 | 3,146.00 | 3,138.00 | 3,146.00 | 786.50 | 76 |
| 2022-10-21 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 777.50 | 24 |
| 2022-10-20 | 3,072.00 | 3,072.00 | 3,001.30 | 3,069.00 | 767.25 | 428 |
| 2022-10-18 | 3,177.00 | 3,269.50 | 3,150.00 | 3,151.00 | 787.75 | 19,540 |
| 2022-10-17 | 2,938.00 | 3,042.65 | 2,938.00 | 3,042.65 | 760.66 | 4,380 |
| 2022-10-14 | 2,975.00 | 2,975.00 | 2,938.00 | 2,938.00 | 734.50 | 632 |
| 2022-10-13 | 2,900.00 | 3,078.00 | 2,900.00 | 3,077.00 | 769.25 | 7,888 |
| 2022-10-12 | 3,106.79 | 3,106.79 | 3,106.79 | 3,106.79 | 776.70 | 488 |
| 2022-10-11 | 3,094.06 | 3,094.06 | 3,056.21 | 3,056.21 | 764.05 | 7,728 |
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.