CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7,667.00 | 7,702.00 | 7,653.00 | 7,702.00 | 1,925.50 | 272 |
| 2026-04-22 | 8,012.00 | 8,100.00 | 8,012.00 | 8,100.00 | 2,025.00 | 1,816 |
| 2026-04-21 | 7,638.00 | 7,890.00 | 7,638.00 | 7,877.00 | 1,969.25 | 748 |
| 2026-04-20 | 7,399.00 | 7,485.99 | 7,399.00 | 7,485.99 | 1,871.50 | 380 |
| 2026-04-17 | 7,326.00 | 7,352.80 | 7,326.00 | 7,349.00 | 1,837.25 | 1,700 |
| 2026-04-16 | 7,176.00 | 7,250.00 | 7,176.00 | 7,221.61 | 1,805.40 | 668 |
| 2026-04-15 | 7,028.00 | 7,050.00 | 7,020.00 | 7,050.00 | 1,762.50 | 776 |
| 2026-04-14 | 6,891.00 | 6,907.90 | 6,830.50 | 6,878.00 | 1,719.50 | 6,064 |
| 2026-04-13 | 6,900.00 | 6,956.25 | 6,900.00 | 6,956.25 | 1,739.06 | 4,928 |
| 2026-04-10 | 7,143.00 | 7,143.00 | 6,320.00 | 6,528.00 | 1,632.00 | 1,040 |
| 2026-04-09 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 1,712.50 | 156 |
| 2026-04-08 | 7,535.00 | 7,535.00 | 7,435.00 | 7,435.00 | 1,858.75 | 264 |
| 2026-04-07 | 7,120.00 | 7,246.00 | 7,120.00 | 7,246.00 | 1,811.50 | 212 |
| 2026-04-01 | 7,050.00 | 7,050.00 | 7,008.00 | 7,008.00 | 1,752.00 | 180 |
| 2026-03-31 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,750.00 | 348 |
| 2026-03-27 | 6,642.70 | 6,740.00 | 6,642.70 | 6,740.00 | 1,685.00 | 452 |
| 2026-03-26 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 1,740.00 | 1,104 |
| 2026-03-25 | 7,083.00 | 7,083.00 | 6,832.00 | 6,843.00 | 1,710.75 | 972 |
| 2026-03-24 | 7,045.83 | 7,045.83 | 6,988.00 | 7,043.00 | 1,760.75 | 676 |
| 2026-03-20 | 7,551.00 | 7,551.00 | 7,310.00 | 7,310.00 | 1,827.50 | 44 |
| 2026-03-19 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1,887.50 | 56 |
| 2026-03-18 | 7,772.00 | 7,772.00 | 7,772.00 | 7,772.00 | 1,943.00 | 296 |
| 2026-03-17 | 7,729.75 | 7,729.75 | 7,628.00 | 7,628.28 | 1,907.07 | 120 |
| 2026-03-13 | 7,915.00 | 7,915.00 | 7,905.00 | 7,905.00 | 1,976.25 | 232 |
| 2026-03-12 | 7,960.00 | 7,961.70 | 7,866.30 | 7,866.30 | 1,966.58 | 1,484 |
| 2026-03-11 | 7,904.00 | 7,904.00 | 7,788.00 | 7,788.00 | 1,947.00 | 320 |
| 2026-03-10 | 7,664.00 | 7,665.00 | 7,598.00 | 7,658.00 | 1,914.50 | 676 |
| 2026-03-09 | 7,750.00 | 7,750.00 | 7,675.00 | 7,675.00 | 1,918.75 | 1,132 |
| 2026-03-06 | 7,670.00 | 7,690.00 | 7,649.00 | 7,649.00 | 1,912.25 | 4,856 |
| 2026-03-05 | 7,464.30 | 7,500.00 | 7,464.30 | 7,470.00 | 1,867.50 | 6,324 |
| 2026-03-04 | 6,731.00 | 7,045.00 | 6,731.00 | 7,045.00 | 1,761.25 | 1,352 |
| 2026-03-03 | 6,740.00 | 6,950.00 | 6,700.00 | 6,940.91 | 1,735.23 | 492 |
| 2026-03-02 | 6,640.00 | 6,700.00 | 6,616.00 | 6,644.00 | 1,661.00 | 560 |
| 2026-02-27 | 6,200.00 | 6,341.25 | 6,200.00 | 6,341.25 | 1,585.31 | 1,196 |
| 2026-02-26 | 6,601.11 | 6,601.11 | 6,500.00 | 6,516.00 | 1,629.00 | 14,364 |
| 2026-02-25 | 6,145.00 | 6,240.01 | 6,145.00 | 6,240.01 | 1,560.00 | 960 |
| 2026-02-24 | 6,035.00 | 6,060.00 | 6,005.00 | 6,005.00 | 1,501.25 | 984 |
| 2026-02-23 | 6,108.30 | 6,108.30 | 5,948.00 | 6,013.67 | 1,503.42 | 103,500 |
| 2026-02-20 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 1,670.00 | 332 |
| 2026-02-19 | 7,253.36 | 7,253.36 | 7,253.36 | 7,253.36 | 1,813.34 | 292 |
| 2026-02-18 | 7,033.00 | 7,187.00 | 7,033.00 | 7,168.00 | 1,792.00 | 376 |
| 2026-02-17 | 7,000.00 | 7,040.00 | 7,000.00 | 7,040.00 | 1,760.00 | 192 |
| 2026-02-13 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 1,840.00 | 116 |
| 2026-02-12 | 7,100.00 | 7,100.00 | 6,951.00 | 6,951.00 | 1,737.75 | 10,444 |
| 2026-02-11 | 7,012.00 | 7,140.60 | 7,012.00 | 7,125.00 | 1,781.25 | 512 |
| 2026-02-09 | 6,934.00 | 6,965.00 | 6,934.00 | 6,965.00 | 1,741.25 | 7,692 |
| 2026-02-06 | 6,730.00 | 6,798.00 | 6,700.00 | 6,798.00 | 1,699.50 | 536 |
| 2026-02-05 | 7,158.00 | 7,158.00 | 6,990.00 | 6,990.00 | 1,747.50 | 336 |
| 2026-02-04 | 7,190.00 | 7,209.00 | 7,190.00 | 7,209.00 | 1,802.25 | 344 |
| 2026-01-30 | 7,771.00 | 7,772.00 | 7,750.00 | 7,750.00 | 1,937.50 | 168 |
| 2026-01-29 | 7,575.00 | 7,655.00 | 7,575.00 | 7,655.00 | 1,913.75 | 916 |
| 2026-01-28 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 2,085.00 | 428 |
| 2026-01-27 | 8,320.00 | 8,320.00 | 8,150.00 | 8,157.47 | 2,039.37 | 12,364 |
| 2026-01-26 | 8,095.74 | 8,095.74 | 8,095.74 | 8,095.74 | 2,023.94 | 52 |
| 2026-01-23 | 7,958.50 | 7,958.50 | 7,940.00 | 7,940.00 | 1,985.00 | 300 |
| 2026-01-22 | 7,897.00 | 7,932.00 | 7,897.00 | 7,932.00 | 1,983.00 | 696 |
| 2026-01-21 | 7,847.00 | 7,942.70 | 7,711.58 | 7,794.00 | 1,948.50 | 23,496 |
| 2026-01-20 | 7,986.00 | 7,986.00 | 7,777.00 | 7,779.00 | 1,944.75 | 384 |
| 2026-01-16 | 7,996.00 | 8,000.00 | 7,996.00 | 7,999.64 | 1,999.91 | 456 |
| 2026-01-15 | 8,194.96 | 8,194.96 | 8,194.46 | 8,194.46 | 2,048.62 | 136 |
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.