CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 4,998.00 | 5,049.95 | 4,998.00 | 4,998.00 | 1,249.50 | 1,728 |
| 2024-09-12 | 4,994.00 | 5,049.98 | 4,994.00 | 5,004.00 | 1,251.00 | 2,128 |
| 2024-09-11 | 4,897.00 | 5,026.00 | 4,897.00 | 5,021.00 | 1,255.25 | 1,028 |
| 2024-09-10 | 4,900.00 | 4,996.20 | 4,896.01 | 4,996.20 | 1,249.05 | 336 |
| 2024-09-09 | 4,913.00 | 4,979.98 | 4,895.00 | 4,895.00 | 1,223.75 | 292 |
| 2024-09-06 | 4,960.00 | 4,960.00 | 4,900.00 | 4,952.20 | 1,238.05 | 6,448 |
| 2024-09-05 | 5,117.00 | 5,117.00 | 5,042.00 | 5,042.00 | 1,260.50 | 468 |
| 2024-09-04 | 5,195.00 | 5,221.35 | 5,195.00 | 5,216.00 | 1,304.00 | 308 |
| 2024-09-03 | 5,500.00 | 5,500.00 | 5,308.64 | 5,308.64 | 1,327.16 | 588 |
| 2024-09-02 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1,372.50 | 44 |
| 2024-08-30 | 5,552.00 | 5,570.99 | 5,409.99 | 5,461.25 | 1,365.31 | 1,968 |
| 2024-08-29 | 5,197.00 | 5,665.00 | 5,197.00 | 5,450.00 | 1,362.50 | 20,944 |
| 2024-08-28 | 5,155.70 | 5,210.00 | 5,155.70 | 5,199.41 | 1,299.85 | 712 |
| 2024-08-27 | 5,215.00 | 5,296.98 | 5,200.00 | 5,296.98 | 1,324.25 | 1,524 |
| 2024-08-26 | 5,204.65 | 5,220.65 | 5,146.00 | 5,153.40 | 1,288.35 | 1,304 |
| 2024-08-23 | 5,150.00 | 5,166.00 | 5,150.00 | 5,166.00 | 1,291.50 | 312 |
| 2024-08-22 | 5,281.00 | 5,281.00 | 5,250.00 | 5,258.00 | 1,314.50 | 828 |
| 2024-08-21 | 5,089.00 | 5,278.98 | 5,088.17 | 5,243.65 | 1,310.91 | 1,096 |
| 2024-08-20 | 5,050.96 | 5,089.00 | 5,050.96 | 5,089.00 | 1,272.25 | 2,008 |
| 2024-08-19 | 4,942.00 | 5,058.00 | 4,939.00 | 4,971.00 | 1,242.75 | 1,860 |
| 2024-08-16 | 4,857.99 | 4,895.97 | 4,834.00 | 4,894.00 | 1,223.50 | 856 |
| 2024-08-15 | 4,899.93 | 4,899.93 | 4,830.48 | 4,864.00 | 1,216.00 | 900 |
| 2024-08-14 | 4,780.00 | 4,856.00 | 4,780.00 | 4,815.53 | 1,203.88 | 3,480 |
| 2024-08-13 | 4,570.00 | 4,727.99 | 4,570.00 | 4,715.00 | 1,178.75 | 364 |
| 2024-08-12 | 4,480.00 | 4,590.50 | 4,480.00 | 4,590.40 | 1,147.60 | 1,484 |
| 2024-08-09 | 4,564.60 | 4,611.00 | 4,515.00 | 4,611.00 | 1,152.75 | 440 |
| 2024-08-08 | 4,502.30 | 4,609.99 | 4,502.30 | 4,535.01 | 1,133.75 | 1,244 |
| 2024-08-07 | 4,633.00 | 4,633.00 | 4,452.00 | 4,475.00 | 1,118.75 | 15,052 |
| 2024-08-06 | 4,391.00 | 4,561.00 | 4,385.00 | 4,528.38 | 1,132.10 | 2,720 |
| 2024-08-05 | 4,208.42 | 4,310.00 | 4,208.42 | 4,290.37 | 1,072.59 | 35,808 |
| 2024-08-02 | 4,209.50 | 4,209.50 | 4,048.00 | 4,159.79 | 1,039.95 | 1,076 |
| 2024-08-01 | 4,221.00 | 4,250.00 | 4,160.01 | 4,209.50 | 1,052.38 | 4,068 |
| 2024-07-31 | 4,378.00 | 4,457.68 | 4,250.01 | 4,339.00 | 1,084.75 | 2,832 |
| 2024-07-30 | 4,637.00 | 4,637.00 | 4,207.42 | 4,367.50 | 1,091.88 | 11,712 |
| 2024-07-29 | 4,840.00 | 4,934.00 | 4,812.06 | 4,812.06 | 1,203.02 | 2,640 |
| 2024-07-26 | 4,650.00 | 4,798.96 | 4,650.00 | 4,735.00 | 1,183.75 | 764 |
| 2024-07-25 | 4,740.00 | 4,851.18 | 4,700.00 | 4,700.00 | 1,175.00 | 1,452 |
| 2024-07-24 | 4,949.98 | 4,995.00 | 4,740.04 | 4,744.32 | 1,186.08 | 1,464 |
| 2024-07-23 | 4,803.01 | 5,021.94 | 4,803.01 | 4,909.76 | 1,227.44 | 20,632 |
| 2024-07-22 | 5,190.00 | 5,190.00 | 4,700.00 | 4,753.20 | 1,188.30 | 12,124 |
| 2024-07-19 | 5,394.99 | 5,653.00 | 5,200.00 | 5,521.50 | 1,380.38 | 18,864 |
| 2024-07-18 | 6,175.00 | 6,175.00 | 6,014.30 | 6,128.00 | 1,532.00 | 1,172 |
| 2024-07-17 | 6,369.00 | 6,369.00 | 6,270.00 | 6,272.00 | 1,568.00 | 928 |
| 2024-07-15 | 6,746.00 | 6,795.00 | 6,730.70 | 6,730.70 | 1,682.68 | 416 |
| 2024-07-12 | 6,540.00 | 6,540.00 | 6,495.00 | 6,495.00 | 1,623.75 | 468 |
| 2024-07-11 | 6,600.00 | 6,600.00 | 6,550.00 | 6,575.00 | 1,643.75 | 368 |
| 2024-07-10 | 6,580.00 | 6,700.00 | 6,569.40 | 6,689.75 | 1,672.44 | 2,872 |
| 2024-07-09 | 6,900.00 | 6,915.90 | 6,900.00 | 6,915.90 | 1,728.98 | 312 |
| 2024-07-08 | 7,035.00 | 7,035.00 | 6,960.00 | 6,960.00 | 1,740.00 | 264 |
| 2024-07-05 | 7,100.00 | 7,100.00 | 7,040.00 | 7,070.00 | 1,767.50 | 620 |
| 2024-07-03 | 7,035.00 | 7,040.00 | 7,035.00 | 7,040.00 | 1,760.00 | 1,452 |
| 2024-07-02 | 6,970.00 | 7,025.00 | 6,970.00 | 7,025.00 | 1,756.25 | 228 |
| 2024-07-01 | 7,144.00 | 7,185.00 | 7,144.00 | 7,185.00 | 1,796.25 | 2,000 |
| 2024-06-28 | 7,120.00 | 7,209.98 | 6,990.00 | 7,052.50 | 1,763.13 | 1,336 |
| 2024-06-27 | 7,172.00 | 7,172.35 | 7,140.00 | 7,140.00 | 1,785.00 | 664 |
| 2024-06-26 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1,745.00 | 48 |
| 2024-06-25 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 1,740.00 | 296 |
| 2024-06-24 | 6,820.01 | 6,820.01 | 6,820.00 | 6,820.00 | 1,705.00 | 128 |
| 2024-06-21 | 6,780.00 | 6,815.00 | 6,759.28 | 6,815.00 | 1,703.75 | 428 |
| 2024-06-20 | 7,105.00 | 7,105.00 | 6,900.00 | 6,950.00 | 1,737.50 | 172 |
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.