CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 9,210.00 | 9,241.50 | 9,155.00 | 9,228.00 | 2,307.00 | 2,452 |
| 2025-06-23 | 8,975.00 | 9,400.00 | 8,975.00 | 9,380.00 | 2,345.00 | 1,572 |
| 2025-06-20 | 9,180.00 | 9,180.00 | 9,152.00 | 9,152.00 | 2,288.00 | 2,776 |
| 2025-06-18 | 9,165.00 | 9,242.00 | 9,160.00 | 9,242.00 | 2,310.50 | 264 |
| 2025-06-17 | 9,315.00 | 9,330.00 | 9,281.77 | 9,330.00 | 2,332.50 | 12,168 |
| 2025-06-16 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 2,256.25 | 236 |
| 2025-06-13 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,275.00 | 9,848 |
| 2025-06-12 | 9,135.52 | 9,144.00 | 9,093.00 | 9,093.00 | 2,273.25 | 240 |
| 2025-06-11 | 9,038.66 | 9,038.66 | 9,038.66 | 9,038.66 | 2,259.67 | 4,196 |
| 2025-06-10 | 8,825.17 | 8,927.00 | 8,825.17 | 8,913.00 | 2,228.25 | 4,428 |
| 2025-06-06 | 9,090.00 | 9,150.00 | 8,932.50 | 8,932.50 | 2,233.13 | 408 |
| 2025-06-05 | 8,936.00 | 8,936.00 | 8,730.00 | 8,870.00 | 2,217.50 | 2,104 |
| 2025-06-04 | 8,670.00 | 8,945.00 | 8,637.00 | 8,850.00 | 2,212.50 | 11,248 |
| 2025-06-03 | 9,281.00 | 9,427.00 | 9,281.00 | 9,392.27 | 2,348.07 | 7,100 |
| 2025-06-02 | 9,083.50 | 9,173.80 | 9,083.50 | 9,136.00 | 2,284.00 | 796 |
| 2025-05-30 | 9,024.00 | 9,040.00 | 8,925.00 | 9,040.00 | 2,260.00 | 2,356 |
| 2025-05-29 | 8,898.62 | 8,960.00 | 8,898.62 | 8,910.30 | 2,227.58 | 80,280 |
| 2025-05-28 | 9,106.00 | 9,106.00 | 9,062.48 | 9,062.48 | 2,265.62 | 348 |
| 2025-05-27 | 9,081.00 | 9,081.00 | 9,078.00 | 9,078.00 | 2,269.50 | 224 |
| 2025-05-23 | 8,738.00 | 8,836.00 | 8,733.00 | 8,801.38 | 2,200.35 | 636 |
| 2025-05-22 | 8,624.26 | 8,631.00 | 8,490.74 | 8,625.00 | 2,156.25 | 444 |
| 2025-05-21 | 8,488.00 | 8,600.00 | 8,390.00 | 8,402.24 | 2,100.56 | 2,888 |
| 2025-05-20 | 8,550.00 | 8,550.00 | 8,456.00 | 8,456.00 | 2,114.00 | 120 |
| 2025-05-19 | 8,555.75 | 8,619.00 | 8,550.00 | 8,553.75 | 2,138.44 | 9,308 |
| 2025-05-16 | 8,575.00 | 8,575.00 | 8,532.00 | 8,532.00 | 2,133.00 | 284 |
| 2025-05-15 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 2,094.00 | 1,452 |
| 2025-05-14 | 8,408.30 | 8,412.00 | 8,400.00 | 8,412.00 | 2,103.00 | 416 |
| 2025-05-13 | 8,590.50 | 8,648.00 | 8,551.00 | 8,554.65 | 2,138.66 | 716 |
| 2025-05-12 | 8,200.00 | 8,366.00 | 8,200.00 | 8,366.00 | 2,091.50 | 1,036 |
| 2025-05-09 | 8,019.90 | 8,021.65 | 7,975.00 | 7,996.00 | 1,999.00 | 12,460 |
| 2025-05-08 | 8,402.00 | 8,442.00 | 8,330.00 | 8,442.00 | 2,110.50 | 180 |
| 2025-05-07 | 8,330.00 | 8,333.00 | 8,280.00 | 8,280.00 | 2,070.00 | 1,196 |
| 2025-05-06 | 8,756.90 | 8,756.90 | 8,750.00 | 8,755.00 | 2,188.75 | 544 |
| 2025-05-05 | 8,827.29 | 8,827.29 | 8,827.29 | 8,827.29 | 2,206.82 | 628 |
| 2025-05-02 | 8,701.00 | 8,701.00 | 8,680.00 | 8,694.26 | 2,173.57 | 436 |
| 2025-04-30 | 8,300.00 | 8,370.00 | 8,300.00 | 8,370.00 | 2,092.50 | 620 |
| 2025-04-29 | 8,445.00 | 8,445.00 | 8,380.00 | 8,380.00 | 2,095.00 | 100 |
| 2025-04-28 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 2,067.50 | 76 |
| 2025-04-25 | 8,150.00 | 8,248.85 | 8,150.00 | 8,248.85 | 2,062.21 | 1,616 |
| 2025-04-24 | 7,943.00 | 8,110.00 | 7,943.00 | 8,110.00 | 2,027.50 | 924 |
| 2025-04-23 | 7,752.80 | 7,752.80 | 7,559.00 | 7,561.00 | 1,890.25 | 1,240 |
| 2025-04-22 | 7,156.30 | 7,327.18 | 7,156.30 | 7,190.00 | 1,797.50 | 1,112 |
| 2025-04-21 | 7,260.00 | 7,260.00 | 7,037.18 | 7,075.00 | 1,768.75 | 412 |
| 2025-04-16 | 7,840.00 | 7,840.00 | 7,558.00 | 7,558.00 | 1,889.50 | 1,684 |
| 2025-04-15 | 7,973.00 | 7,973.00 | 7,939.00 | 7,939.00 | 1,984.75 | 828 |
| 2025-04-14 | 7,730.00 | 7,730.00 | 7,534.00 | 7,534.00 | 1,883.50 | 1,832 |
| 2025-04-11 | 7,497.00 | 7,681.00 | 7,359.00 | 7,681.00 | 1,920.25 | 1,932 |
| 2025-04-10 | 7,450.00 | 7,530.00 | 7,444.72 | 7,444.72 | 1,861.18 | 332 |
| 2025-04-09 | 7,019.60 | 7,692.25 | 6,990.00 | 7,692.25 | 1,923.06 | 952 |
| 2025-04-08 | 7,138.00 | 7,153.50 | 6,817.60 | 6,817.60 | 1,704.40 | 3,324 |
| 2025-04-07 | 6,410.00 | 6,790.20 | 6,410.00 | 6,790.20 | 1,697.55 | 444 |
| 2025-04-04 | 6,656.00 | 6,691.00 | 6,550.00 | 6,691.00 | 1,672.75 | 732 |
| 2025-04-03 | 7,112.00 | 7,112.00 | 6,914.53 | 6,934.70 | 1,733.68 | 2,436 |
| 2025-04-01 | 7,298.48 | 7,313.00 | 7,298.48 | 7,313.00 | 1,828.25 | 144 |
| 2025-03-31 | 7,085.00 | 7,185.00 | 7,085.00 | 7,182.00 | 1,795.50 | 460 |
| 2025-03-28 | 7,255.00 | 7,286.52 | 7,228.00 | 7,228.00 | 1,807.00 | 468 |
| 2025-03-27 | 7,500.00 | 7,500.00 | 7,480.00 | 7,500.00 | 1,875.00 | 148 |
| 2025-03-26 | 7,590.00 | 7,590.00 | 7,523.23 | 7,523.23 | 1,880.81 | 620 |
| 2025-03-25 | 7,600.00 | 7,800.00 | 7,600.00 | 7,720.00 | 1,930.00 | 3,784 |
| 2025-03-24 | 7,500.00 | 7,500.00 | 7,475.00 | 7,475.00 | 1,868.75 | 300 |
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.