CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,400.00 | 4,400.00 | 4,165.00 | 4,201.75 | 4,201.75 | 281 |
| 2026-10-15 | 4,628.00 | 4,628.00 | 4,445.00 | 4,494.42 | 4,494.42 | 46 |
| 2026-10-14 | 4,725.00 | 4,725.00 | 4,625.00 | 4,628.00 | 4,628.00 | 2,551 |
| 2026-10-13 | 4,774.74 | 4,870.00 | 4,774.74 | 4,800.00 | 4,800.00 | 320 |
| 2026-10-12 | 4,990.00 | 4,990.00 | 4,795.00 | 4,814.00 | 4,814.00 | 2,305 |
| 2026-10-09 | 4,863.00 | 5,028.00 | 4,863.00 | 4,971.34 | 4,971.34 | 331 |
| 2026-10-08 | 4,900.00 | 4,900.00 | 4,796.00 | 4,808.00 | 4,808.00 | 199 |
| 2026-10-07 | 4,850.00 | 4,866.30 | 4,731.81 | 4,799.97 | 4,799.97 | 1,963 |
| 2026-10-06 | 5,050.00 | 5,075.00 | 5,000.00 | 5,008.50 | 5,008.50 | 171 |
| 2026-10-05 | 4,895.00 | 5,017.59 | 4,895.00 | 4,925.00 | 4,925.00 | 244 |
| 2026-10-02 | 4,900.00 | 4,988.00 | 4,880.00 | 4,880.00 | 4,880.00 | 128 |
| 2026-10-01 | 4,855.67 | 4,933.04 | 4,855.00 | 4,933.04 | 4,933.04 | 1,447 |
| 2026-09-30 | 4,716.12 | 4,830.71 | 4,715.00 | 4,791.00 | 4,791.00 | 2,373 |
| 2026-09-29 | 4,670.00 | 4,722.18 | 4,670.00 | 4,716.12 | 4,716.12 | 686 |
| 2026-09-28 | 4,430.00 | 4,670.00 | 4,430.00 | 4,670.00 | 4,670.00 | 1,349 |
| 2026-09-25 | 4,572.50 | 4,572.50 | 4,465.00 | 4,488.75 | 4,488.75 | 4,468 |
| 2026-09-24 | 4,635.00 | 4,660.00 | 4,635.00 | 4,660.00 | 4,660.00 | 105 |
| 2026-09-23 | 4,498.60 | 4,572.00 | 4,498.60 | 4,572.00 | 4,572.00 | 74 |
| 2026-09-22 | 4,271.00 | 4,300.00 | 4,271.00 | 4,300.00 | 4,300.00 | 156 |
| 2026-09-21 | 4,250.00 | 4,306.38 | 4,250.00 | 4,306.38 | 4,306.38 | 4,536 |
| 2026-09-18 | 4,106.60 | 4,109.65 | 4,100.00 | 4,100.00 | 4,100.00 | 147 |
| 2026-09-17 | 4,037.00 | 4,244.10 | 4,037.00 | 4,244.10 | 4,244.10 | 276 |
| 2026-09-15 | 4,050.00 | 4,179.83 | 4,050.00 | 4,120.27 | 4,120.27 | 108 |
| 2026-09-14 | 3,900.00 | 4,068.10 | 3,900.00 | 4,068.10 | 4,068.10 | 10,124 |
| 2026-09-11 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 8,709 |
| 2026-09-10 | 3,580.00 | 3,630.00 | 3,500.00 | 3,500.00 | 3,500.00 | 348 |
| 2026-09-09 | 3,550.00 | 3,550.00 | 3,500.00 | 3,520.00 | 3,520.00 | 5,085 |
| 2026-09-08 | 3,502.45 | 3,569.00 | 3,502.45 | 3,550.00 | 3,550.00 | 167 |
| 2026-09-07 | 3,631.79 | 3,631.79 | 3,631.79 | 3,631.79 | 3,631.79 | 0 |
| 2026-09-04 | 3,631.79 | 3,631.79 | 3,631.79 | 3,631.79 | 3,631.79 | 12 |
| 2026-09-03 | 3,560.00 | 3,631.79 | 3,560.00 | 3,631.79 | 3,631.79 | 100 |
| 2026-09-02 | 3,500.00 | 3,500.00 | 3,430.00 | 3,452.01 | 3,452.01 | 4,913 |
| 2026-09-01 | 3,811.00 | 3,811.00 | 3,624.00 | 3,641.00 | 3,641.00 | 403 |
| 2026-08-31 | 3,960.00 | 3,960.00 | 3,847.50 | 3,883.21 | 3,883.21 | 22,045 |
| 2026-08-28 | 3,644.00 | 3,718.00 | 3,609.88 | 3,701.21 | 3,701.21 | 837 |
| 2026-08-27 | 3,513.00 | 3,855.00 | 3,513.00 | 3,855.00 | 3,855.00 | 2,324 |
| 2026-08-26 | 3,149.43 | 3,236.68 | 3,149.43 | 3,200.00 | 3,200.00 | 1,436 |
| 2026-08-25 | 3,240.00 | 3,244.00 | 3,094.00 | 3,129.80 | 3,129.80 | 647 |
| 2026-08-24 | 3,230.01 | 3,230.01 | 3,230.01 | 3,230.01 | 3,230.01 | 8 |
| 2026-08-21 | 3,190.00 | 3,250.00 | 3,190.00 | 3,250.00 | 3,250.00 | 138 |
| 2026-08-20 | 3,300.00 | 3,312.00 | 3,225.00 | 3,226.88 | 3,226.88 | 639 |
| 2026-08-19 | 3,400.00 | 3,432.01 | 3,365.00 | 3,392.00 | 3,392.00 | 5,262 |
| 2026-08-18 | 3,583.00 | 3,628.32 | 3,583.00 | 3,628.32 | 3,628.32 | 167 |
| 2026-08-17 | 3,789.99 | 3,789.99 | 3,647.00 | 3,647.00 | 3,647.00 | 68 |
| 2026-08-14 | 3,739.00 | 3,739.00 | 3,690.00 | 3,690.00 | 3,690.00 | 898 |
| 2026-08-13 | 3,820.00 | 3,859.00 | 3,794.41 | 3,840.00 | 3,840.00 | 196 |
| 2026-08-12 | 3,770.19 | 3,780.00 | 3,770.19 | 3,780.00 | 3,780.00 | 1,096 |
| 2026-08-11 | 3,793.30 | 3,845.00 | 3,784.50 | 3,845.00 | 3,845.00 | 5,857 |
| 2026-08-10 | 3,831.00 | 3,903.29 | 3,822.00 | 3,868.45 | 3,868.45 | 8,043 |
| 2026-08-07 | 3,690.00 | 3,700.00 | 3,626.00 | 3,630.00 | 3,630.00 | 130 |
| 2026-08-06 | 3,550.00 | 3,552.50 | 3,543.30 | 3,543.30 | 3,543.30 | 318 |
| 2026-08-05 | 3,669.00 | 3,684.00 | 3,650.00 | 3,650.00 | 3,650.00 | 148 |
| 2026-08-04 | 3,630.00 | 3,655.00 | 3,611.19 | 3,654.71 | 3,654.71 | 5,172 |
| 2026-08-03 | 3,406.50 | 3,426.26 | 3,406.50 | 3,426.26 | 3,426.26 | 120 |
| 2026-07-31 | 3,260.00 | 3,300.00 | 3,215.07 | 3,215.07 | 3,215.07 | 2,891 |
| 2026-07-30 | 3,140.00 | 3,173.00 | 3,140.00 | 3,173.00 | 3,173.00 | 81 |
| 2026-07-29 | 3,142.03 | 3,142.03 | 3,142.03 | 3,142.03 | 3,142.03 | 5 |
| 2026-07-28 | 3,115.00 | 3,205.00 | 3,115.00 | 3,200.00 | 3,200.00 | 8,010 |
| 2026-07-27 | 3,223.00 | 3,223.00 | 3,165.00 | 3,165.00 | 3,165.00 | 49 |
| 2026-07-24 | 3,270.00 | 3,270.00 | 3,198.01 | 3,198.01 | 3,198.01 | 19 |
Page 1 of 3 · 124 trading daysOlder →
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.