CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3,205.00 | 3,272.38 | 3,198.00 | 3,272.38 | 3,272.38 | 1,478 |
| 2026-07-22 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 11 |
| 2026-07-21 | 3,340.00 | 3,340.00 | 3,320.00 | 3,325.00 | 3,325.00 | 183 |
| 2026-07-20 | 3,550.00 | 3,639.99 | 3,520.00 | 3,520.00 | 3,520.00 | 121 |
| 2026-07-17 | 3,630.00 | 3,635.00 | 3,559.00 | 3,559.00 | 3,559.00 | 4,345 |
| 2026-07-16 | 3,596.00 | 3,596.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,238 |
| 2026-07-15 | 3,684.00 | 3,684.00 | 3,601.00 | 3,601.00 | 3,601.00 | 324 |
| 2026-07-14 | 3,475.00 | 3,658.00 | 3,475.00 | 3,651.57 | 3,651.57 | 10,323 |
| 2026-07-13 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 213 |
| 2026-07-10 | 3,320.00 | 3,321.00 | 3,270.00 | 3,270.00 | 3,270.00 | 59 |
| 2026-07-09 | 3,352.08 | 3,352.08 | 3,352.08 | 3,352.08 | 3,352.08 | 0 |
| 2026-07-08 | 3,350.00 | 3,352.08 | 3,300.00 | 3,352.08 | 3,352.08 | 107 |
| 2026-07-07 | 3,475.89 | 3,492.00 | 3,402.00 | 3,404.88 | 3,404.88 | 623 |
| 2026-07-06 | 3,500.00 | 3,575.00 | 3,475.92 | 3,475.92 | 3,475.92 | 63 |
| 2026-07-03 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 4 |
| 2026-07-02 | 3,415.00 | 3,415.00 | 3,386.00 | 3,386.00 | 3,386.00 | 18 |
| 2026-07-01 | 3,387.50 | 3,387.50 | 3,360.04 | 3,360.04 | 3,360.04 | 104 |
| 2026-06-30 | 3,320.50 | 3,333.75 | 3,300.00 | 3,333.75 | 3,333.75 | 732 |
| 2026-06-29 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 36 |
| 2026-06-26 | 12,215.00 | 12,215.00 | 12,174.56 | 12,174.56 | 3,043.64 | 908 |
| 2026-06-25 | 12,021.70 | 12,021.70 | 11,835.00 | 11,835.00 | 2,958.75 | 104 |
| 2026-06-24 | 12,054.00 | 12,054.00 | 11,828.00 | 11,850.00 | 2,962.50 | 436 |
| 2026-06-23 | 12,084.00 | 12,090.00 | 11,981.50 | 11,981.50 | 2,995.38 | 444 |
| 2026-06-22 | 11,794.00 | 11,838.00 | 11,760.00 | 11,760.00 | 2,940.00 | 184 |
| 2026-06-18 | 11,695.00 | 11,755.00 | 11,695.00 | 11,700.00 | 2,925.00 | 3,424 |
| 2026-06-16 | 11,727.00 | 11,737.00 | 11,727.00 | 11,737.00 | 2,934.25 | 68 |
| 2026-06-15 | 11,815.00 | 11,890.00 | 11,815.00 | 11,890.00 | 2,972.50 | 1,052 |
| 2026-06-12 | 11,840.00 | 11,840.00 | 11,817.00 | 11,832.00 | 2,958.00 | 188 |
| 2026-06-11 | 11,429.99 | 11,960.00 | 11,429.99 | 11,960.00 | 2,990.00 | 412 |
| 2026-06-10 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 2,812.50 | 36 |
| 2026-06-09 | 11,200.00 | 11,200.00 | 10,908.00 | 11,180.00 | 2,795.00 | 544 |
| 2026-06-05 | 12,160.00 | 12,160.00 | 11,838.54 | 11,900.00 | 2,975.00 | 1,124 |
| 2026-06-04 | 12,300.00 | 12,360.00 | 12,300.00 | 12,360.00 | 3,090.00 | 460 |
| 2026-06-03 | 13,001.46 | 13,120.00 | 12,923.60 | 12,984.91 | 3,246.23 | 624 |
| 2026-06-02 | 13,001.92 | 13,270.00 | 13,000.00 | 13,270.00 | 3,317.50 | 3,728 |
| 2026-06-01 | 13,108.47 | 13,424.00 | 13,108.47 | 13,424.00 | 3,356.00 | 316 |
| 2026-05-29 | 12,518.00 | 12,656.00 | 12,505.00 | 12,656.00 | 3,164.00 | 404 |
| 2026-05-28 | 11,693.00 | 11,693.00 | 11,693.00 | 11,693.00 | 2,923.25 | 2,664 |
| 2026-05-27 | 11,100.00 | 11,340.00 | 11,100.00 | 11,268.60 | 2,817.15 | 7,716 |
| 2026-05-26 | 11,750.00 | 11,750.00 | 11,640.00 | 11,640.00 | 2,910.00 | 952 |
| 2026-05-22 | 11,633.20 | 11,639.00 | 11,468.00 | 11,468.00 | 2,867.00 | 708 |
| 2026-05-21 | 11,177.00 | 11,177.00 | 11,177.00 | 11,177.00 | 2,794.25 | 100 |
| 2026-05-20 | 11,000.00 | 11,251.51 | 11,000.00 | 11,251.51 | 2,812.88 | 17,664 |
| 2026-05-19 | 10,870.00 | 10,870.00 | 10,701.00 | 10,710.15 | 2,677.54 | 2,540 |
| 2026-05-18 | 10,300.00 | 10,626.00 | 10,300.00 | 10,626.00 | 2,656.50 | 1,136 |
| 2026-05-15 | 10,250.00 | 10,350.00 | 10,250.00 | 10,313.09 | 2,578.27 | 592 |
| 2026-05-14 | 9,853.00 | 10,042.16 | 9,853.00 | 10,042.16 | 2,510.54 | 25,900 |
| 2026-05-13 | 9,422.70 | 9,675.40 | 9,422.70 | 9,675.40 | 2,418.85 | 352 |
| 2026-05-12 | 9,300.30 | 9,463.00 | 9,300.30 | 9,463.00 | 2,365.75 | 448 |
| 2026-05-11 | 9,026.00 | 9,300.00 | 9,026.00 | 9,300.00 | 2,325.00 | 1,128 |
| 2026-05-08 | 8,990.00 | 8,990.00 | 8,970.00 | 8,970.00 | 2,242.50 | 1,080 |
| 2026-05-07 | 8,651.00 | 8,670.00 | 8,555.00 | 8,670.00 | 2,167.50 | 2,484 |
| 2026-05-06 | 8,075.00 | 8,075.00 | 8,060.00 | 8,060.00 | 2,015.00 | 128 |
| 2026-05-05 | 8,210.00 | 8,307.25 | 8,210.00 | 8,275.42 | 2,068.86 | 1,288 |
| 2026-05-04 | 8,126.00 | 8,220.00 | 8,126.00 | 8,205.71 | 2,051.43 | 1,060 |
| 2026-04-30 | 7,730.00 | 7,739.00 | 7,730.00 | 7,739.00 | 1,934.75 | 100 |
| 2026-04-29 | 7,856.00 | 7,856.00 | 7,856.00 | 7,856.00 | 1,964.00 | 4,192 |
| 2026-04-28 | 7,920.00 | 8,100.00 | 7,920.00 | 8,089.59 | 2,022.40 | 196 |
| 2026-04-27 | 7,723.00 | 7,915.00 | 7,723.00 | 7,915.00 | 1,978.75 | 268 |
| 2026-04-24 | 7,743.00 | 7,809.00 | 7,743.00 | 7,809.00 | 1,952.25 | 420 |
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.