CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 806.25 | 60 |
| 2022-10-06 | 3,650.00 | 3,650.00 | 3,585.00 | 3,585.00 | 896.25 | 108 |
| 2022-10-05 | 3,419.00 | 3,555.00 | 3,419.00 | 3,555.00 | 888.75 | 56 |
| 2022-10-04 | 3,480.00 | 3,521.00 | 3,480.00 | 3,521.00 | 880.25 | 136 |
| 2022-09-30 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 857.50 | 12,012 |
| 2022-09-26 | 3,379.79 | 3,379.79 | 3,199.21 | 3,199.21 | 799.80 | 3,940 |
| 2022-09-23 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 803.75 | 224 |
| 2022-09-22 | 3,350.00 | 3,350.00 | 3,200.00 | 3,200.00 | 800.00 | 996 |
| 2022-09-21 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 857.50 | 128 |
| 2022-09-19 | 3,444.00 | 3,490.00 | 3,430.00 | 3,490.00 | 872.50 | 11,488 |
| 2022-09-15 | 3,570.00 | 3,574.00 | 3,522.50 | 3,566.99 | 891.75 | 12,260 |
| 2022-09-14 | 3,660.20 | 3,660.20 | 3,623.41 | 3,623.41 | 905.85 | 1,308 |
| 2022-09-13 | 3,730.00 | 3,730.00 | 3,611.10 | 3,715.00 | 928.75 | 24,792 |
| 2022-09-12 | 3,810.50 | 3,870.00 | 3,810.50 | 3,860.75 | 965.19 | 10,676 |
| 2022-09-09 | 3,730.00 | 3,764.20 | 3,654.01 | 3,764.20 | 941.05 | 18,136 |
| 2022-09-07 | 3,350.00 | 3,405.00 | 3,350.00 | 3,405.00 | 851.25 | 1,072 |
| 2022-09-02 | 3,436.30 | 3,436.30 | 3,418.00 | 3,418.00 | 854.50 | 49,828 |
| 2022-09-01 | 3,489.99 | 3,489.99 | 3,430.00 | 3,435.00 | 858.75 | 956 |
| 2022-08-31 | 3,845.00 | 3,845.00 | 3,670.00 | 3,670.00 | 917.50 | 1,000 |
| 2022-08-30 | 3,859.14 | 3,900.00 | 3,859.14 | 3,900.00 | 975.00 | 736 |
| 2022-08-29 | 3,881.00 | 3,900.00 | 3,855.00 | 3,855.00 | 963.75 | 2,532 |
| 2022-08-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,000.00 | 1,276 |
| 2022-08-25 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | 1,000.25 | 52 |
| 2022-08-24 | 3,920.00 | 3,920.00 | 3,918.00 | 3,918.00 | 979.50 | 116 |
| 2022-08-23 | 3,847.00 | 3,870.00 | 3,841.59 | 3,870.00 | 967.50 | 104 |
| 2022-08-19 | 3,886.00 | 3,895.00 | 3,827.00 | 3,827.00 | 956.75 | 384 |
| 2022-08-17 | 3,982.00 | 3,982.00 | 3,900.10 | 3,932.00 | 983.00 | 9,628 |
| 2022-08-16 | 3,989.00 | 3,989.00 | 3,840.10 | 3,982.00 | 995.50 | 7,168 |
| 2022-08-12 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | 1,000.25 | 692 |
| 2022-08-11 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 1,023.75 | 76 |
| 2022-08-09 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 940.00 | 76 |
| 2022-08-08 | 3,904.00 | 3,982.00 | 3,871.00 | 3,871.00 | 967.75 | 152 |
| 2022-08-05 | 3,871.99 | 3,900.00 | 3,865.00 | 3,865.00 | 966.25 | 152 |
| 2022-08-04 | 3,852.00 | 3,871.99 | 3,800.00 | 3,871.99 | 968.00 | 276 |
| 2022-08-03 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 993.75 | 60 |
| 2022-08-02 | 3,767.41 | 3,915.00 | 3,767.41 | 3,915.00 | 978.75 | 592 |
| 2022-08-01 | 3,760.00 | 3,760.00 | 3,725.00 | 3,725.00 | 931.25 | 136 |
| 2022-07-28 | 3,700.00 | 3,749.99 | 3,700.00 | 3,749.99 | 937.50 | 288 |
| 2022-07-27 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 890.00 | 316 |
| 2022-07-26 | 3,600.00 | 3,600.00 | 3,457.00 | 3,457.00 | 864.25 | 772 |
| 2022-07-25 | 3,750.00 | 3,750.00 | 3,720.00 | 3,720.00 | 930.00 | 256 |
| 2022-07-22 | 3,965.52 | 3,965.52 | 3,750.00 | 3,750.00 | 937.50 | 9,732 |
| 2022-07-21 | 3,817.81 | 3,817.81 | 3,817.81 | 3,817.81 | 954.45 | 92 |
| 2022-07-18 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 917.00 | 5,596 |
| 2022-07-14 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | 892.75 | 788 |
| 2022-07-13 | 3,650.00 | 3,650.70 | 3,650.00 | 3,650.70 | 912.68 | 3,388 |
| 2022-07-12 | 3,700.00 | 3,700.00 | 3,670.00 | 3,670.00 | 917.50 | 500 |
| 2022-07-11 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 962.50 | 3,108 |
| 2022-07-06 | 3,870.21 | 3,870.21 | 3,818.75 | 3,818.75 | 954.69 | 14,028 |
| 2022-07-05 | 3,829.35 | 3,829.35 | 3,829.00 | 3,829.00 | 957.25 | 484 |
| 2022-07-01 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 901.50 | 92 |
| 2022-06-29 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 868.75 | 900 |
| 2022-06-28 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 904.00 | 160 |
| 2022-06-27 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 915.00 | 132 |
| 2022-06-24 | 3,625.00 | 3,630.00 | 3,625.00 | 3,630.00 | 907.50 | 328 |
| 2022-06-23 | 3,450.03 | 3,490.00 | 3,445.00 | 3,490.00 | 872.50 | 248 |
| 2022-06-22 | 3,325.00 | 3,384.25 | 3,325.00 | 3,380.00 | 845.00 | 2,052 |
| 2022-06-21 | 3,312.00 | 3,412.00 | 3,312.00 | 3,370.00 | 842.50 | 2,044 |
| 2022-06-17 | 3,330.00 | 3,360.00 | 3,303.80 | 3,333.99 | 833.50 | 1,928 |
| 2022-06-15 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 832.50 | 1,632 |
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.