CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 8,950.00 | 8,976.10 | 8,950.00 | 8,976.10 | 2,244.03 | 108 |
| 2025-09-22 | 9,032.00 | 9,125.00 | 9,012.00 | 9,125.00 | 2,281.25 | 380 |
| 2025-09-19 | 9,314.00 | 9,314.00 | 9,130.00 | 9,239.50 | 2,309.88 | 7,856 |
| 2025-09-18 | 8,555.00 | 9,239.00 | 8,530.00 | 9,231.95 | 2,307.99 | 20,184 |
| 2025-09-17 | 8,225.00 | 8,225.00 | 7,973.50 | 7,975.00 | 1,993.75 | 2,404 |
| 2025-09-15 | 8,190.00 | 8,220.00 | 8,145.00 | 8,145.00 | 2,036.25 | 5,544 |
| 2025-09-12 | 8,020.00 | 8,150.00 | 8,020.00 | 8,051.20 | 2,012.80 | 2,304 |
| 2025-09-11 | 8,056.00 | 8,115.00 | 8,010.50 | 8,050.00 | 2,012.50 | 268 |
| 2025-09-10 | 8,055.00 | 8,055.00 | 7,937.00 | 7,937.00 | 1,984.25 | 908 |
| 2025-09-09 | 7,886.00 | 7,895.60 | 7,840.00 | 7,895.60 | 1,973.90 | 4,276 |
| 2025-09-08 | 7,846.00 | 7,987.00 | 7,846.00 | 7,986.33 | 1,996.58 | 34,576 |
| 2025-09-05 | 7,679.00 | 7,815.00 | 7,679.00 | 7,811.54 | 1,952.89 | 300 |
| 2025-09-04 | 7,700.00 | 7,784.00 | 7,700.00 | 7,774.00 | 1,943.50 | 1,048 |
| 2025-09-03 | 7,599.00 | 7,712.00 | 7,599.00 | 7,696.00 | 1,924.00 | 1,772 |
| 2025-09-02 | 7,748.90 | 7,756.00 | 7,520.81 | 7,718.66 | 1,929.67 | 1,468 |
| 2025-08-29 | 8,300.00 | 8,300.00 | 7,875.00 | 7,875.00 | 1,968.75 | 552 |
| 2025-08-28 | 7,750.00 | 8,240.25 | 7,732.00 | 8,229.00 | 2,057.25 | 16,928 |
| 2025-08-27 | 7,943.25 | 8,004.00 | 7,922.90 | 7,962.00 | 1,990.50 | 3,836 |
| 2025-08-26 | 7,902.80 | 7,902.80 | 7,800.00 | 7,815.00 | 1,953.75 | 356 |
| 2025-08-25 | 7,832.50 | 7,876.00 | 7,819.00 | 7,842.62 | 1,960.66 | 5,204 |
| 2025-08-22 | 7,805.42 | 7,818.00 | 7,805.42 | 7,815.53 | 1,953.88 | 1,600 |
| 2025-08-21 | 7,798.00 | 7,800.00 | 7,774.00 | 7,779.13 | 1,944.78 | 2,664 |
| 2025-08-20 | 7,804.79 | 7,857.50 | 7,800.00 | 7,856.15 | 1,964.04 | 1,532 |
| 2025-08-19 | 8,130.00 | 8,130.00 | 7,833.00 | 7,853.00 | 1,963.25 | 344 |
| 2025-08-15 | 8,032.00 | 8,033.00 | 8,006.00 | 8,006.00 | 2,001.50 | 520 |
| 2025-08-14 | 7,968.00 | 8,004.00 | 7,949.00 | 7,990.00 | 1,997.50 | 748 |
| 2025-08-13 | 8,058.42 | 8,058.42 | 7,990.00 | 8,020.00 | 2,005.00 | 240 |
| 2025-08-12 | 8,060.00 | 8,130.00 | 8,040.00 | 8,098.00 | 2,024.50 | 4,344 |
| 2025-08-11 | 8,000.00 | 8,097.00 | 7,975.00 | 7,975.00 | 1,993.75 | 340 |
| 2025-08-08 | 7,920.00 | 7,920.00 | 7,835.00 | 7,860.00 | 1,965.00 | 1,312 |
| 2025-08-07 | 8,237.00 | 8,237.00 | 7,873.40 | 7,997.00 | 1,999.25 | 1,412 |
| 2025-08-06 | 8,310.00 | 8,310.00 | 8,300.00 | 8,300.00 | 2,075.00 | 236 |
| 2025-08-05 | 8,363.00 | 8,363.00 | 8,268.00 | 8,268.90 | 2,067.23 | 2,988 |
| 2025-08-04 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 2,141.25 | 384 |
| 2025-08-01 | 8,495.00 | 8,500.00 | 8,495.00 | 8,500.00 | 2,125.00 | 188 |
| 2025-07-31 | 8,620.00 | 8,660.00 | 8,620.00 | 8,660.00 | 2,165.00 | 812 |
| 2025-07-30 | 8,753.99 | 8,753.99 | 8,700.00 | 8,700.00 | 2,175.00 | 1,852 |
| 2025-07-29 | 9,020.00 | 9,020.00 | 8,670.00 | 8,725.00 | 2,181.25 | 564 |
| 2025-07-28 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | 2,207.75 | 72 |
| 2025-07-25 | 8,668.00 | 8,714.00 | 8,645.00 | 8,698.25 | 2,174.56 | 3,776 |
| 2025-07-23 | 8,592.00 | 8,621.50 | 8,538.00 | 8,538.00 | 2,134.50 | 304 |
| 2025-07-22 | 8,845.00 | 8,860.00 | 8,801.00 | 8,801.00 | 2,200.25 | 4,920 |
| 2025-07-21 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 2,229.50 | 64 |
| 2025-07-18 | 8,770.00 | 8,892.00 | 8,738.00 | 8,892.00 | 2,223.00 | 512 |
| 2025-07-17 | 8,831.00 | 8,847.00 | 8,831.00 | 8,833.00 | 2,208.25 | 516 |
| 2025-07-16 | 8,867.00 | 8,867.00 | 8,655.00 | 8,850.00 | 2,212.50 | 332 |
| 2025-07-15 | 8,880.00 | 8,941.50 | 8,880.00 | 8,941.50 | 2,235.38 | 452 |
| 2025-07-14 | 8,975.00 | 8,975.00 | 8,884.00 | 8,900.00 | 2,225.00 | 232 |
| 2025-07-11 | 9,095.00 | 9,096.00 | 9,045.00 | 9,045.00 | 2,261.25 | 1,144 |
| 2025-07-10 | 9,200.00 | 9,200.00 | 9,139.00 | 9,139.00 | 2,284.75 | 108 |
| 2025-07-09 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2,362.50 | 48 |
| 2025-07-07 | 9,384.10 | 9,384.10 | 9,368.00 | 9,368.00 | 2,342.00 | 2,216 |
| 2025-07-03 | 9,397.00 | 9,397.00 | 9,397.00 | 9,397.00 | 2,349.25 | 56 |
| 2025-07-02 | 9,397.00 | 9,397.00 | 9,243.00 | 9,281.00 | 2,320.25 | 284 |
| 2025-07-01 | 9,227.00 | 9,260.00 | 9,035.00 | 9,234.00 | 2,308.50 | 4,732 |
| 2025-06-30 | 9,517.50 | 9,541.00 | 9,517.50 | 9,541.00 | 2,385.25 | 216 |
| 2025-06-27 | 9,500.00 | 9,500.00 | 9,410.00 | 9,410.00 | 2,352.50 | 5,212 |
| 2025-06-26 | 9,483.00 | 9,505.00 | 9,483.00 | 9,505.00 | 2,376.25 | 244 |
| 2025-06-25 | 9,465.00 | 9,465.00 | 9,300.00 | 9,337.00 | 2,334.25 | 2,136 |
| 2025-06-24 | 9,210.00 | 9,241.50 | 9,155.00 | 9,228.00 | 2,307.00 | 2,452 |
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.