CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 7,375.00 | 7,487.00 | 7,375.00 | 7,410.30 | 1,852.58 | 1,536 |
| 2025-03-20 | 7,447.00 | 7,447.00 | 7,360.00 | 7,360.00 | 1,840.00 | 2,712 |
| 2025-03-19 | 7,455.00 | 7,600.00 | 7,455.00 | 7,553.00 | 1,888.25 | 1,892 |
| 2025-03-18 | 7,347.00 | 7,347.00 | 7,200.00 | 7,200.00 | 1,800.00 | 124 |
| 2025-03-14 | 6,928.00 | 6,966.00 | 6,926.00 | 6,966.00 | 1,741.50 | 368 |
| 2025-03-13 | 6,732.61 | 6,769.23 | 6,715.40 | 6,769.23 | 1,692.31 | 11,512 |
| 2025-03-12 | 7,025.00 | 7,025.00 | 6,850.00 | 6,990.20 | 1,747.55 | 968 |
| 2025-03-11 | 6,680.00 | 6,797.90 | 6,680.00 | 6,735.33 | 1,683.83 | 440 |
| 2025-03-10 | 6,233.03 | 6,337.00 | 6,200.00 | 6,337.00 | 1,584.25 | 3,264 |
| 2025-03-07 | 7,005.00 | 7,005.00 | 6,550.00 | 6,700.00 | 1,675.00 | 1,400 |
| 2025-03-06 | 7,300.00 | 7,475.00 | 7,050.00 | 7,056.15 | 1,764.04 | 500 |
| 2025-03-05 | 7,350.00 | 7,444.00 | 7,000.00 | 7,444.00 | 1,861.00 | 2,688 |
| 2025-03-04 | 7,856.73 | 8,135.00 | 7,856.73 | 8,135.00 | 2,033.75 | 1,260 |
| 2025-03-03 | 8,080.40 | 8,080.40 | 8,080.40 | 8,080.40 | 2,020.10 | 120 |
| 2025-02-28 | 7,950.00 | 7,970.00 | 7,863.62 | 7,954.78 | 1,988.70 | 664 |
| 2025-02-27 | 7,940.00 | 8,118.80 | 7,940.00 | 8,053.00 | 2,013.25 | 164 |
| 2025-02-26 | 7,940.00 | 8,033.00 | 7,940.00 | 8,033.00 | 2,008.25 | 292 |
| 2025-02-25 | 7,680.60 | 7,820.00 | 7,612.00 | 7,800.00 | 1,950.00 | 1,156 |
| 2025-02-24 | 8,175.00 | 8,175.00 | 8,000.00 | 8,098.00 | 2,024.50 | 1,184 |
| 2025-02-21 | 8,629.00 | 8,629.00 | 8,300.00 | 8,300.00 | 2,075.00 | 928 |
| 2025-02-20 | 8,612.30 | 8,820.00 | 8,612.00 | 8,820.00 | 2,205.00 | 220 |
| 2025-02-19 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | 2,298.00 | 88 |
| 2025-02-18 | 9,060.00 | 9,162.00 | 9,060.00 | 9,120.00 | 2,280.00 | 3,408 |
| 2025-02-17 | 9,181.00 | 9,181.00 | 9,181.00 | 9,181.00 | 2,295.25 | 36 |
| 2025-02-14 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 2,292.50 | 56 |
| 2025-02-13 | 8,988.00 | 9,100.00 | 8,988.00 | 9,100.00 | 2,275.00 | 356 |
| 2025-02-12 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 2,207.50 | 276 |
| 2025-02-11 | 8,770.00 | 8,911.20 | 8,770.00 | 8,860.00 | 2,215.00 | 10,556 |
| 2025-02-10 | 8,624.00 | 8,894.10 | 8,624.00 | 8,780.00 | 2,195.00 | 8,352 |
| 2025-02-07 | 8,800.00 | 8,800.00 | 8,624.00 | 8,624.00 | 2,156.00 | 2,508 |
| 2025-02-06 | 8,577.00 | 8,577.00 | 8,528.00 | 8,528.00 | 2,132.00 | 244 |
| 2025-02-05 | 8,390.00 | 8,629.30 | 8,390.00 | 8,629.30 | 2,157.33 | 2,856 |
| 2025-02-04 | 8,552.00 | 8,552.00 | 8,231.00 | 8,290.00 | 2,072.50 | 816 |
| 2025-01-31 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 2,086.25 | 24 |
| 2025-01-30 | 8,166.82 | 8,166.82 | 8,050.00 | 8,050.00 | 2,012.50 | 1,048 |
| 2025-01-29 | 8,449.99 | 8,449.99 | 8,100.00 | 8,207.00 | 2,051.75 | 392 |
| 2025-01-28 | 7,736.00 | 8,432.00 | 7,736.00 | 8,410.00 | 2,102.50 | 592 |
| 2025-01-27 | 7,600.00 | 7,691.10 | 7,600.00 | 7,691.10 | 1,922.78 | 1,400 |
| 2025-01-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,900.00 | 48 |
| 2025-01-22 | 7,660.00 | 7,811.00 | 7,660.00 | 7,760.00 | 1,940.00 | 4,528 |
| 2025-01-21 | 7,460.00 | 7,590.00 | 7,460.00 | 7,590.00 | 1,897.50 | 220 |
| 2025-01-17 | 7,703.91 | 7,703.91 | 7,255.00 | 7,465.00 | 1,866.25 | 4,056 |
| 2025-01-16 | 7,530.00 | 7,604.63 | 7,516.90 | 7,604.63 | 1,901.16 | 7,180 |
| 2025-01-15 | 7,345.00 | 7,456.80 | 7,333.56 | 7,443.83 | 1,860.96 | 9,456 |
| 2025-01-14 | 7,094.48 | 7,140.00 | 7,094.48 | 7,140.00 | 1,785.00 | 6,388 |
| 2025-01-13 | 7,012.50 | 7,012.50 | 6,960.46 | 6,960.46 | 1,740.12 | 6,404 |
| 2025-01-10 | 7,222.45 | 7,222.45 | 7,222.45 | 7,222.45 | 1,805.61 | 52 |
| 2025-01-08 | 7,369.00 | 7,369.00 | 7,369.00 | 7,369.00 | 1,842.25 | 52 |
| 2025-01-07 | 7,534.00 | 7,534.00 | 7,373.50 | 7,373.50 | 1,843.38 | 160 |
| 2025-01-06 | 7,424.00 | 7,424.00 | 7,405.00 | 7,405.00 | 1,851.25 | 1,024 |
| 2025-01-03 | 7,405.60 | 7,405.60 | 7,405.60 | 7,405.60 | 1,851.40 | 28 |
| 2025-01-02 | 7,258.00 | 7,258.00 | 7,074.40 | 7,074.40 | 1,768.60 | 256 |
| 2024-12-31 | 7,127.00 | 7,132.90 | 7,113.00 | 7,113.00 | 1,778.25 | 1,928 |
| 2024-12-30 | 7,232.00 | 7,245.00 | 7,221.70 | 7,245.00 | 1,811.25 | 1,384 |
| 2024-12-27 | 7,150.00 | 7,176.30 | 7,148.00 | 7,160.00 | 1,790.00 | 332 |
| 2024-12-26 | 7,350.00 | 7,387.00 | 7,350.00 | 7,387.00 | 1,846.75 | 272 |
| 2024-12-23 | 7,150.00 | 7,335.00 | 7,150.00 | 7,330.00 | 1,832.50 | 1,552 |
| 2024-12-20 | 7,200.00 | 7,312.40 | 7,200.00 | 7,292.00 | 1,823.00 | 428 |
| 2024-12-19 | 7,198.00 | 7,231.00 | 7,181.00 | 7,198.50 | 1,799.63 | 588 |
| 2024-12-18 | 7,442.30 | 7,509.90 | 7,230.00 | 7,230.00 | 1,807.50 | 3,680 |
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.