CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 275.24 | 278.50 | 267.23 | 267.64 | 66.910 | 17,682,728 |
| 2024-08-21 | 267.01 | 274.42 | 265.64 | 273.21 | 68.303 | 21,033,512 |
| 2024-08-20 | 269.36 | 270.12 | 264.40 | 266.53 | 66.633 | 15,506,024 |
| 2024-08-19 | 264.00 | 270.98 | 262.60 | 266.78 | 66.695 | 21,866,328 |
| 2024-08-16 | 260.44 | 262.64 | 257.85 | 262.54 | 65.635 | 13,982,476 |
| 2024-08-15 | 260.25 | 263.65 | 257.52 | 260.49 | 65.123 | 23,592,208 |
| 2024-08-14 | 250.00 | 258.96 | 249.26 | 256.22 | 64.055 | 22,855,404 |
| 2024-08-13 | 242.00 | 248.97 | 240.01 | 248.11 | 62.028 | 20,507,288 |
| 2024-08-12 | 242.00 | 242.87 | 235.60 | 239.34 | 59.835 | 14,917,424 |
| 2024-08-09 | 242.18 | 246.01 | 238.80 | 240.90 | 60.225 | 23,755,560 |
| 2024-08-08 | 233.88 | 242.04 | 229.72 | 240.52 | 60.130 | 26,700,120 |
| 2024-08-07 | 238.37 | 243.50 | 230.10 | 230.67 | 57.668 | 37,396,080 |
| 2024-08-06 | 230.19 | 235.24 | 221.56 | 231.69 | 57.923 | 42,453,408 |
| 2024-08-05 | 201.54 | 224.12 | 200.81 | 222.05 | 55.513 | 43,768,680 |
| 2024-08-02 | 217.15 | 221.48 | 211.14 | 217.89 | 54.473 | 35,912,432 |
| 2024-08-01 | 232.00 | 232.20 | 221.66 | 224.22 | 56.055 | 39,656,996 |
| 2024-07-31 | 234.67 | 236.91 | 228.21 | 231.96 | 57.990 | 47,921,664 |
| 2024-07-30 | 247.55 | 248.33 | 226.22 | 233.65 | 58.413 | 103,299,560 |
| 2024-07-29 | 259.51 | 265.50 | 257.45 | 258.81 | 64.703 | 47,168,644 |
| 2024-07-26 | 259.95 | 260.54 | 251.26 | 256.16 | 64.040 | 38,337,496 |
| 2024-07-25 | 258.39 | 262.79 | 250.22 | 254.15 | 63.538 | 42,045,628 |
| 2024-07-24 | 270.00 | 275.44 | 257.36 | 258.14 | 64.535 | 58,945,028 |
| 2024-07-23 | 269.02 | 277.00 | 258.77 | 268.88 | 67.220 | 134,332,560 |
| 2024-07-22 | 285.01 | 285.01 | 261.59 | 263.91 | 65.978 | 198,269,840 |
| 2024-07-19 | 294.51 | 316.75 | 290.10 | 304.96 | 76.240 | 168,582,820 |
| 2024-07-18 | 351.74 | 352.20 | 336.34 | 343.05 | 85.763 | 18,211,376 |
| 2024-07-17 | 360.00 | 363.60 | 350.72 | 354.94 | 88.735 | 13,994,976 |
| 2024-07-16 | 378.24 | 379.34 | 368.50 | 369.05 | 92.263 | 10,425,304 |
| 2024-07-15 | 371.67 | 383.57 | 364.21 | 377.37 | 94.343 | 14,089,412 |
| 2024-07-12 | 368.20 | 374.49 | 367.76 | 371.32 | 92.830 | 10,438,720 |
| 2024-07-11 | 375.69 | 379.78 | 367.50 | 370.43 | 92.608 | 12,502,180 |
| 2024-07-10 | 385.00 | 385.02 | 365.59 | 374.45 | 93.613 | 23,306,700 |
| 2024-07-09 | 392.51 | 398.33 | 383.20 | 385.88 | 96.470 | 11,895,104 |
| 2024-07-08 | 390.37 | 397.12 | 379.79 | 390.71 | 97.678 | 11,906,096 |
| 2024-07-05 | 387.87 | 391.47 | 385.31 | 389.68 | 97.420 | 7,635,972 |
| 2024-07-03 | 384.25 | 390.08 | 382.38 | 387.18 | 96.795 | 5,827,096 |
| 2024-07-02 | 382.27 | 387.17 | 381.47 | 385.05 | 96.263 | 12,970,884 |
| 2024-07-01 | 385.28 | 392.74 | 377.92 | 392.15 | 98.038 | 11,520,932 |
| 2024-06-28 | 389.33 | 393.29 | 381.78 | 383.19 | 95.798 | 33,921,836 |
| 2024-06-27 | 381.00 | 391.54 | 379.94 | 387.29 | 96.823 | 14,665,204 |
| 2024-06-26 | 385.59 | 387.51 | 379.75 | 380.37 | 95.093 | 11,808,424 |
| 2024-06-25 | 379.75 | 387.81 | 379.55 | 386.76 | 96.690 | 12,812,412 |
| 2024-06-24 | 375.10 | 381.76 | 374.00 | 377.93 | 94.483 | 21,603,532 |
| 2024-06-21 | 380.63 | 381.00 | 370.70 | 380.63 | 95.158 | 216,309,792 |
| 2024-06-20 | 390.26 | 393.25 | 379.20 | 382.14 | 95.535 | 23,392,072 |
| 2024-06-18 | 390.00 | 393.29 | 386.66 | 389.51 | 97.378 | 16,371,224 |
| 2024-06-17 | 382.75 | 394.64 | 376.55 | 390.43 | 97.608 | 19,412,328 |
| 2024-06-14 | 382.00 | 388.35 | 381.15 | 385.44 | 96.359 | 13,660,120 |
| 2024-06-13 | 387.85 | 389.89 | 380.94 | 382.81 | 95.703 | 15,878,140 |
| 2024-06-12 | 390.25 | 390.71 | 378.87 | 387.37 | 96.843 | 23,311,388 |
| 2024-06-11 | 372.86 | 385.00 | 370.14 | 384.63 | 96.158 | 28,046,748 |
| 2024-06-10 | 367.10 | 384.98 | 367.10 | 374.57 | 93.643 | 62,442,024 |
| 2024-06-07 | 343.00 | 349.92 | 337.13 | 349.12 | 87.280 | 20,387,092 |
| 2024-06-06 | 342.93 | 349.34 | 336.19 | 340.49 | 85.123 | 18,734,124 |
| 2024-06-05 | 334.61 | 342.59 | 316.39 | 342.18 | 85.545 | 64,142,368 |
| 2024-06-04 | 310.00 | 312.38 | 303.51 | 305.58 | 76.395 | 33,901,692 |
| 2024-06-03 | 319.37 | 319.48 | 305.11 | 308.69 | 77.173 | 17,458,980 |
| 2024-05-31 | 329.76 | 329.77 | 306.50 | 313.67 | 78.418 | 21,607,356 |
| 2024-05-30 | 346.15 | 346.63 | 314.13 | 315.92 | 78.980 | 24,637,660 |
| 2024-05-29 | 342.01 | 353.54 | 341.96 | 349.52 | 87.380 | 10,555,784 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-07-02 | 4:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.