CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4,400.00 | 4,473.20 | 4,330.00 | 4,473.20 | 1,118.30 | 42,220 |
| 2021-12-01 | 4,532.40 | 4,587.89 | 4,260.01 | 4,312.95 | 1,078.24 | 2,108 |
| 2021-11-30 | 4,800.00 | 4,800.00 | 4,659.00 | 4,673.50 | 1,168.38 | 2,388 |
| 2021-11-29 | 5,050.00 | 5,050.00 | 4,824.00 | 4,881.00 | 1,220.25 | 780 |
| 2021-11-26 | 5,000.00 | 5,093.00 | 5,000.00 | 5,093.00 | 1,273.25 | 1,064 |
| 2021-11-24 | 4,804.00 | 5,000.01 | 4,804.00 | 4,940.00 | 1,235.00 | 1,236 |
| 2021-11-23 | 4,935.01 | 4,935.01 | 4,791.01 | 4,839.99 | 1,210.00 | 3,372 |
| 2021-11-22 | 5,350.00 | 5,350.00 | 4,952.00 | 5,108.00 | 1,277.00 | 12,456 |
| 2021-11-19 | 5,540.00 | 5,540.00 | 5,368.00 | 5,368.00 | 1,342.00 | 584 |
| 2021-11-18 | 5,625.00 | 5,625.00 | 5,505.00 | 5,505.00 | 1,376.25 | 440 |
| 2021-11-17 | 5,491.00 | 5,580.00 | 5,491.00 | 5,580.00 | 1,395.00 | 5,508 |
| 2021-11-16 | 5,368.00 | 5,430.00 | 5,285.00 | 5,419.04 | 1,354.76 | 4,904 |
| 2021-11-12 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1,452.50 | 724 |
| 2021-11-11 | 5,830.00 | 5,830.00 | 5,822.00 | 5,822.00 | 1,455.50 | 1,456 |
| 2021-11-10 | 5,997.00 | 5,997.00 | 5,945.00 | 5,946.53 | 1,486.63 | 1,076 |
| 2021-11-09 | 5,911.00 | 5,911.00 | 5,775.00 | 5,901.75 | 1,475.44 | 996 |
| 2021-11-08 | 5,750.00 | 5,770.13 | 5,720.40 | 5,770.13 | 1,442.53 | 21,988 |
| 2021-11-05 | 5,649.11 | 5,649.11 | 5,502.07 | 5,530.00 | 1,382.50 | 9,440 |
| 2021-11-04 | 5,713.60 | 5,784.99 | 5,654.00 | 5,722.21 | 1,430.55 | 900 |
| 2021-11-03 | 5,620.00 | 5,620.00 | 5,563.00 | 5,576.80 | 1,394.20 | 2,084 |
| 2021-11-01 | 5,615.00 | 5,621.65 | 5,500.00 | 5,580.00 | 1,395.00 | 30,248 |
| 2021-10-29 | 5,735.00 | 5,792.00 | 5,735.00 | 5,750.00 | 1,437.50 | 88 |
| 2021-10-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,425.00 | 52 |
| 2021-10-27 | 5,835.00 | 5,835.00 | 5,670.00 | 5,673.00 | 1,418.25 | 2,772 |
| 2021-10-26 | 5,761.00 | 5,987.00 | 5,695.21 | 5,695.21 | 1,423.80 | 9,892 |
| 2021-10-25 | 5,633.41 | 5,671.00 | 5,633.41 | 5,671.00 | 1,417.75 | 372 |
| 2021-10-22 | 5,700.02 | 5,730.00 | 5,700.02 | 5,730.00 | 1,432.50 | 104 |
| 2021-10-21 | 5,769.00 | 5,769.00 | 5,752.00 | 5,752.00 | 1,438.00 | 116 |
| 2021-10-20 | 5,694.80 | 5,709.00 | 5,694.80 | 5,699.00 | 1,424.75 | 156 |
← NewerPage 19 of 19 · 1,109 trading days
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.