CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,925.00 | 72 |
| 2024-12-16 | 7,535.45 | 7,815.10 | 7,535.45 | 7,815.10 | 1,953.78 | 9,424 |
| 2024-12-13 | 7,399.00 | 7,420.00 | 7,310.00 | 7,420.00 | 1,855.00 | 184 |
| 2024-12-11 | 7,125.00 | 7,320.00 | 7,125.00 | 7,314.00 | 1,828.50 | 1,532 |
| 2024-12-10 | 7,095.00 | 7,095.00 | 6,986.00 | 6,986.00 | 1,746.50 | 268 |
| 2024-12-09 | 7,400.00 | 7,400.00 | 7,150.00 | 7,181.57 | 1,795.39 | 276 |
| 2024-12-06 | 7,312.00 | 7,420.00 | 7,305.00 | 7,410.00 | 1,852.50 | 848 |
| 2024-12-05 | 7,380.00 | 7,380.00 | 7,356.00 | 7,356.00 | 1,839.00 | 10,376 |
| 2024-12-04 | 7,199.00 | 7,395.00 | 7,199.00 | 7,391.90 | 1,847.98 | 5,100 |
| 2024-12-03 | 7,096.00 | 7,180.00 | 7,096.00 | 7,130.00 | 1,782.50 | 576 |
| 2024-12-02 | 7,071.50 | 7,218.40 | 7,071.50 | 7,085.01 | 1,771.25 | 392 |
| 2024-11-29 | 7,001.00 | 7,090.00 | 7,001.00 | 7,046.00 | 1,761.50 | 524 |
| 2024-11-27 | 7,220.00 | 7,220.00 | 7,050.00 | 7,124.81 | 1,781.20 | 2,688 |
| 2024-11-26 | 7,515.00 | 7,620.50 | 7,487.00 | 7,560.00 | 1,890.00 | 1,592 |
| 2024-11-25 | 7,590.00 | 7,590.00 | 7,320.00 | 7,360.00 | 1,840.00 | 5,636 |
| 2024-11-22 | 7,497.00 | 7,610.00 | 7,497.00 | 7,608.79 | 1,902.20 | 932 |
| 2024-11-21 | 7,240.95 | 7,375.00 | 7,240.95 | 7,370.00 | 1,842.50 | 17,472 |
| 2024-11-20 | 7,099.27 | 7,099.27 | 7,000.00 | 7,085.00 | 1,771.25 | 204 |
| 2024-11-19 | 6,872.00 | 7,100.00 | 6,872.00 | 7,100.00 | 1,775.00 | 464 |
| 2024-11-15 | 6,887.00 | 6,887.00 | 6,796.00 | 6,870.00 | 1,717.50 | 5,620 |
| 2024-11-14 | 7,000.00 | 7,147.00 | 7,000.00 | 7,112.40 | 1,778.10 | 452 |
| 2024-11-13 | 7,180.00 | 7,369.00 | 7,160.00 | 7,177.23 | 1,794.31 | 1,116 |
| 2024-11-12 | 6,942.00 | 7,068.00 | 6,942.00 | 7,065.18 | 1,766.30 | 1,064 |
| 2024-11-11 | 6,848.00 | 6,974.35 | 6,800.00 | 6,974.35 | 1,743.59 | 3,736 |
| 2024-11-08 | 6,568.00 | 6,670.00 | 6,526.00 | 6,665.38 | 1,666.35 | 712 |
| 2024-11-07 | 6,401.00 | 6,601.00 | 6,401.00 | 6,592.00 | 1,648.00 | 1,548 |
| 2024-11-06 | 6,483.00 | 6,639.00 | 6,386.60 | 6,400.00 | 1,600.00 | 2,216 |
| 2024-11-04 | 5,977.80 | 6,022.08 | 5,977.80 | 6,022.08 | 1,505.52 | 200 |
| 2024-11-01 | 6,070.00 | 6,145.00 | 6,070.00 | 6,145.00 | 1,536.25 | 208 |
| 2024-10-31 | 6,061.00 | 6,061.00 | 5,900.00 | 5,900.00 | 1,475.00 | 228 |
| 2024-10-29 | 6,149.98 | 6,299.99 | 6,149.98 | 6,248.00 | 1,562.00 | 2,344 |
| 2024-10-28 | 6,035.00 | 6,077.00 | 6,029.00 | 6,070.98 | 1,517.75 | 508 |
| 2024-10-25 | 6,160.55 | 6,278.98 | 5,920.00 | 5,959.00 | 1,489.75 | 548 |
| 2024-10-24 | 6,043.00 | 6,046.00 | 6,012.78 | 6,045.07 | 1,511.27 | 328 |
| 2024-10-23 | 6,092.00 | 6,100.78 | 5,946.00 | 5,946.00 | 1,486.50 | 872 |
| 2024-10-22 | 6,100.00 | 6,133.59 | 6,100.00 | 6,133.59 | 1,533.40 | 384 |
| 2024-10-21 | 6,170.76 | 6,184.00 | 6,165.00 | 6,182.00 | 1,545.50 | 248 |
| 2024-10-18 | 6,199.00 | 6,199.00 | 6,001.02 | 6,174.73 | 1,543.68 | 4,636 |
| 2024-10-17 | 6,107.02 | 6,254.99 | 6,107.02 | 6,162.08 | 1,540.52 | 2,588 |
| 2024-10-16 | 6,068.00 | 6,107.00 | 6,000.00 | 6,107.00 | 1,526.75 | 848 |
| 2024-10-15 | 5,928.00 | 6,019.99 | 5,928.00 | 5,960.00 | 1,490.00 | 716 |
| 2024-10-14 | 6,190.00 | 6,194.70 | 5,993.00 | 6,020.00 | 1,505.00 | 1,456 |
| 2024-10-11 | 6,090.01 | 6,221.00 | 6,090.01 | 6,184.99 | 1,546.25 | 1,164 |
| 2024-10-10 | 5,960.00 | 6,126.70 | 5,930.01 | 6,126.70 | 1,531.68 | 13,540 |
| 2024-10-09 | 5,737.00 | 5,804.35 | 5,675.02 | 5,802.00 | 1,450.50 | 1,064 |
| 2024-10-08 | 5,521.91 | 5,689.00 | 5,521.91 | 5,689.00 | 1,422.25 | 544 |
| 2024-10-07 | 5,502.22 | 5,709.96 | 5,502.22 | 5,602.67 | 1,400.67 | 508 |
| 2024-10-04 | 5,533.00 | 5,628.00 | 5,509.70 | 5,625.81 | 1,406.45 | 628 |
| 2024-10-03 | 5,450.00 | 5,550.00 | 5,450.00 | 5,533.40 | 1,383.35 | 204 |
| 2024-10-02 | 5,450.00 | 5,454.98 | 5,413.00 | 5,450.00 | 1,362.50 | 768 |
| 2024-09-30 | 5,532.00 | 5,552.80 | 5,486.30 | 5,500.00 | 1,375.00 | 928 |
| 2024-09-27 | 5,436.62 | 5,564.70 | 5,436.62 | 5,564.70 | 1,391.18 | 992 |
| 2024-09-26 | 5,620.00 | 5,660.00 | 5,420.02 | 5,519.00 | 1,379.75 | 920 |
| 2024-09-25 | 5,600.00 | 5,683.80 | 5,600.00 | 5,620.00 | 1,405.00 | 900 |
| 2024-09-24 | 5,630.00 | 5,654.39 | 5,527.00 | 5,587.00 | 1,396.75 | 16,736 |
| 2024-09-23 | 5,785.00 | 5,785.00 | 5,693.97 | 5,693.97 | 1,423.49 | 1,692 |
| 2024-09-20 | 5,500.00 | 5,800.00 | 5,500.00 | 5,798.44 | 1,449.61 | 8,620 |
| 2024-09-19 | 5,290.00 | 5,499.99 | 5,290.00 | 5,438.20 | 1,359.55 | 456 |
| 2024-09-18 | 5,168.00 | 5,168.00 | 5,098.00 | 5,098.00 | 1,274.50 | 156 |
| 2024-09-17 | 5,240.00 | 5,245.00 | 5,158.10 | 5,168.00 | 1,292.00 | 912 |
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.