CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 832.50 | 1,632 |
| 2022-06-14 | 3,288.40 | 3,331.01 | 3,285.00 | 3,285.00 | 821.25 | 1,088 |
| 2022-06-13 | 3,191.00 | 3,191.00 | 3,108.00 | 3,170.00 | 792.50 | 520 |
| 2022-06-10 | 3,330.00 | 3,330.00 | 3,312.00 | 3,312.00 | 828.00 | 204 |
| 2022-06-09 | 3,445.00 | 3,472.00 | 3,420.00 | 3,422.50 | 855.63 | 2,500 |
| 2022-06-07 | 3,388.00 | 3,530.00 | 3,388.00 | 3,485.00 | 871.25 | 4,576 |
| 2022-06-03 | 3,170.23 | 3,170.23 | 3,170.23 | 3,170.23 | 792.56 | 68 |
| 2022-06-02 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 841.25 | 108 |
| 2022-06-01 | 3,250.00 | 3,250.00 | 3,210.00 | 3,220.00 | 805.00 | 1,060 |
| 2022-05-31 | 3,235.00 | 3,250.00 | 3,166.00 | 3,166.00 | 791.50 | 588 |
| 2022-05-27 | 3,255.00 | 3,263.87 | 3,240.00 | 3,263.87 | 815.97 | 684 |
| 2022-05-26 | 3,131.58 | 3,131.58 | 3,131.58 | 3,131.58 | 782.90 | 416 |
| 2022-05-24 | 2,867.69 | 2,867.69 | 2,867.69 | 2,867.69 | 716.92 | 44 |
| 2022-05-23 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 738.75 | 48 |
| 2022-05-20 | 2,974.00 | 2,974.00 | 2,847.21 | 2,956.64 | 739.16 | 4,732 |
| 2022-05-19 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 715.00 | 140 |
| 2022-05-18 | 2,760.00 | 2,770.30 | 2,760.00 | 2,770.30 | 692.58 | 624 |
| 2022-05-17 | 2,955.00 | 2,955.00 | 2,899.00 | 2,915.00 | 728.75 | 6,032 |
| 2022-05-16 | 3,011.99 | 3,011.99 | 3,011.99 | 3,011.99 | 753.00 | 64 |
| 2022-05-13 | 3,067.00 | 3,156.70 | 3,067.00 | 3,146.62 | 786.66 | 1,672 |
| 2022-05-12 | 2,715.00 | 2,856.00 | 2,715.00 | 2,835.00 | 708.75 | 1,640 |
| 2022-05-11 | 2,863.74 | 2,863.74 | 2,790.00 | 2,790.00 | 697.50 | 1,264 |
| 2022-05-10 | 3,060.00 | 3,060.00 | 2,925.00 | 3,050.00 | 762.50 | 432 |
| 2022-05-09 | 3,060.00 | 3,060.00 | 2,930.00 | 2,930.00 | 732.50 | 3,196 |
| 2022-05-06 | 3,486.69 | 3,486.69 | 3,275.00 | 3,306.25 | 826.56 | 1,304 |
| 2022-05-05 | 3,655.00 | 3,655.00 | 3,653.00 | 3,653.00 | 913.25 | 180 |
| 2022-05-04 | 3,800.00 | 3,800.00 | 3,700.01 | 3,700.01 | 925.00 | 136 |
| 2022-04-28 | 4,165.61 | 4,165.61 | 4,165.61 | 4,165.61 | 1,041.40 | 48 |
| 2022-04-27 | 4,200.00 | 4,200.00 | 4,130.00 | 4,130.00 | 1,032.50 | 572 |
| 2022-04-25 | 4,250.00 | 4,262.41 | 4,250.00 | 4,262.41 | 1,065.60 | 72 |
| 2022-04-22 | 4,323.00 | 4,323.00 | 4,143.00 | 4,143.00 | 1,035.75 | 548 |
| 2022-04-21 | 4,400.00 | 4,400.00 | 4,253.00 | 4,253.00 | 1,063.25 | 204 |
| 2022-04-20 | 4,418.00 | 4,418.01 | 4,418.00 | 4,418.01 | 1,104.50 | 452 |
| 2022-04-19 | 4,531.00 | 4,582.00 | 4,531.00 | 4,582.00 | 1,145.50 | 352 |
| 2022-04-18 | 4,755.00 | 4,755.00 | 4,438.00 | 4,438.00 | 1,109.50 | 988 |
| 2022-04-13 | 4,550.00 | 4,755.00 | 4,550.00 | 4,755.00 | 1,188.75 | 1,448 |
| 2022-04-12 | 4,523.70 | 4,545.00 | 4,523.70 | 4,545.00 | 1,136.25 | 144 |
| 2022-04-08 | 4,515.01 | 4,515.01 | 4,357.00 | 4,357.00 | 1,089.25 | 304 |
| 2022-04-07 | 4,364.81 | 4,371.50 | 4,336.10 | 4,371.50 | 1,092.88 | 256 |
| 2022-04-06 | 4,260.00 | 4,270.60 | 4,260.00 | 4,270.60 | 1,067.65 | 408 |
| 2022-04-05 | 4,508.00 | 4,508.00 | 4,345.00 | 4,365.00 | 1,091.25 | 472 |
| 2022-04-04 | 4,487.00 | 4,508.00 | 4,487.00 | 4,508.00 | 1,127.00 | 112 |
| 2022-03-31 | 4,400.00 | 4,585.00 | 4,400.00 | 4,546.50 | 1,136.63 | 3,624 |
| 2022-03-30 | 4,526.00 | 4,575.00 | 4,526.00 | 4,530.00 | 1,132.50 | 808 |
| 2022-03-29 | 4,400.00 | 4,450.00 | 4,270.00 | 4,427.75 | 1,106.94 | 720 |
| 2022-03-28 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,100.00 | 48 |
| 2022-03-25 | 4,393.25 | 4,398.00 | 4,393.24 | 4,398.00 | 1,099.50 | 18,784 |
| 2022-03-24 | 4,390.00 | 4,473.00 | 4,375.00 | 4,473.00 | 1,118.25 | 568 |
| 2022-03-23 | 4,435.19 | 4,482.00 | 4,400.01 | 4,469.00 | 1,117.25 | 680 |
| 2022-03-22 | 4,400.00 | 4,448.79 | 4,400.00 | 4,448.79 | 1,112.20 | 436 |
| 2022-03-18 | 4,200.00 | 4,298.99 | 4,200.00 | 4,298.99 | 1,074.75 | 4,356 |
| 2022-03-17 | 4,028.00 | 4,190.00 | 4,028.00 | 4,181.50 | 1,045.38 | 35,532 |
| 2022-03-16 | 4,071.00 | 4,084.00 | 3,705.21 | 3,705.21 | 926.30 | 584 |
| 2022-03-15 | 3,858.00 | 3,858.00 | 3,856.00 | 3,856.00 | 964.00 | 120 |
| 2022-03-14 | 4,100.00 | 4,100.00 | 3,764.21 | 3,764.21 | 941.05 | 132 |
| 2022-03-11 | 4,000.01 | 4,107.50 | 4,000.01 | 4,050.00 | 1,012.50 | 18,016 |
| 2022-03-10 | 3,850.00 | 4,116.13 | 3,850.00 | 3,955.00 | 988.75 | 39,376 |
| 2022-03-09 | 3,355.30 | 3,520.00 | 3,350.00 | 3,520.00 | 880.00 | 30,020 |
| 2022-03-08 | 3,407.00 | 3,464.79 | 3,350.00 | 3,370.96 | 842.74 | 196 |
| 2022-03-07 | 3,621.11 | 3,621.11 | 3,549.99 | 3,593.00 | 898.25 | 852 |
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.