CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 358.64 | 358.84 | 343.11 | 346.82 | 86.705 | 12,941,392 |
| 2024-05-24 | 342.67 | 355.75 | 340.81 | 351.47 | 87.868 | 10,679,880 |
| 2024-05-23 | 350.00 | 350.41 | 341.28 | 342.35 | 85.588 | 7,343,804 |
| 2024-05-22 | 350.00 | 352.94 | 342.86 | 345.42 | 86.355 | 7,629,912 |
| 2024-05-21 | 343.06 | 351.65 | 340.52 | 349.32 | 87.330 | 8,397,096 |
| 2024-05-20 | 346.00 | 349.59 | 344.65 | 348.75 | 87.188 | 8,699,872 |
| 2024-05-17 | 340.00 | 346.28 | 338.71 | 345.93 | 86.483 | 8,179,788 |
| 2024-05-16 | 343.00 | 344.08 | 338.83 | 339.06 | 84.765 | 8,298,812 |
| 2024-05-15 | 333.21 | 344.37 | 330.93 | 343.12 | 85.780 | 12,572,848 |
| 2024-05-14 | 319.19 | 330.79 | 319.18 | 329.55 | 82.388 | 11,794,656 |
| 2024-05-13 | 325.00 | 325.00 | 316.63 | 319.18 | 79.795 | 7,577,580 |
| 2024-05-10 | 320.00 | 327.50 | 318.39 | 320.76 | 80.190 | 10,629,604 |
| 2024-05-09 | 313.03 | 318.25 | 309.38 | 317.94 | 79.485 | 8,633,448 |
| 2024-05-08 | 311.88 | 319.23 | 308.57 | 313.76 | 78.440 | 8,292,480 |
| 2024-05-07 | 315.71 | 321.52 | 311.65 | 312.55 | 78.138 | 12,796,116 |
| 2024-05-06 | 307.38 | 317.90 | 304.30 | 317.81 | 79.453 | 11,614,052 |
| 2024-05-03 | 304.76 | 311.55 | 300.00 | 310.21 | 77.553 | 16,323,384 |
| 2024-05-02 | 303.76 | 307.94 | 298.04 | 303.54 | 75.885 | 15,681,900 |
| 2024-05-01 | 290.44 | 302.50 | 288.55 | 295.44 | 73.860 | 8,363,124 |
| 2024-04-30 | 302.00 | 303.07 | 292.33 | 292.54 | 73.135 | 7,720,792 |
| 2024-04-29 | 312.57 | 313.86 | 302.05 | 304.04 | 76.010 | 7,598,520 |
| 2024-04-26 | 300.34 | 305.78 | 298.27 | 304.07 | 76.018 | 8,031,356 |
| 2024-04-25 | 289.56 | 299.85 | 287.91 | 298.02 | 74.505 | 8,088,576 |
| 2024-04-24 | 303.60 | 304.82 | 294.74 | 297.62 | 74.405 | 6,624,608 |
| 2024-04-23 | 292.21 | 302.81 | 292.17 | 299.65 | 74.913 | 10,372,012 |
| 2024-04-22 | 285.74 | 291.29 | 281.40 | 289.15 | 72.288 | 9,933,792 |
| 2024-04-19 | 291.95 | 292.73 | 280.88 | 282.64 | 70.660 | 12,466,224 |
| 2024-04-18 | 293.00 | 297.50 | 290.18 | 294.10 | 73.525 | 8,399,916 |
| 2024-04-17 | 304.00 | 304.80 | 291.71 | 293.69 | 73.423 | 9,161,148 |
| 2024-04-16 | 297.55 | 301.65 | 296.80 | 299.15 | 74.788 | 7,313,296 |
| 2024-04-15 | 310.03 | 312.00 | 298.39 | 299.50 | 74.875 | 10,286,568 |
| 2024-04-12 | 313.89 | 314.87 | 307.00 | 309.05 | 77.263 | 8,705,040 |
| 2024-04-11 | 313.54 | 317.91 | 310.14 | 317.80 | 79.450 | 7,475,928 |
| 2024-04-10 | 305.99 | 315.08 | 305.34 | 312.53 | 78.133 | 7,755,836 |
| 2024-04-09 | 314.99 | 316.00 | 308.63 | 310.77 | 77.693 | 7,458,920 |
| 2024-04-08 | 316.18 | 316.64 | 309.50 | 313.73 | 78.433 | 5,829,224 |
| 2024-04-05 | 309.72 | 317.50 | 309.33 | 315.50 | 78.875 | 7,077,072 |
| 2024-04-04 | 324.30 | 325.99 | 308.88 | 309.19 | 77.298 | 10,668,172 |
| 2024-04-03 | 316.57 | 323.55 | 314.48 | 320.04 | 80.010 | 8,053,712 |
| 2024-04-02 | 312.92 | 319.71 | 310.96 | 319.55 | 79.888 | 8,501,192 |
| 2024-04-01 | 321.00 | 321.99 | 313.72 | 319.59 | 79.898 | 7,323,764 |
| 2024-03-28 | 322.42 | 327.65 | 319.94 | 320.59 | 80.148 | 9,012,204 |
| 2024-03-27 | 333.34 | 333.84 | 317.56 | 322.25 | 80.563 | 12,702,476 |
| 2024-03-26 | 326.00 | 332.50 | 323.86 | 330.01 | 82.503 | 9,670,880 |
| 2024-03-25 | 326.00 | 329.25 | 321.00 | 324.76 | 81.190 | 6,780,812 |
| 2024-03-22 | 327.73 | 328.39 | 319.55 | 327.58 | 81.895 | 10,406,836 |
| 2024-03-21 | 325.89 | 333.23 | 322.05 | 329.46 | 82.365 | 13,013,480 |
| 2024-03-20 | 321.00 | 328.47 | 318.06 | 326.87 | 81.718 | 10,115,068 |
| 2024-03-19 | 318.15 | 321.48 | 310.22 | 320.86 | 80.215 | 11,734,556 |
| 2024-03-18 | 319.03 | 322.37 | 315.90 | 321.06 | 80.265 | 10,946,340 |
| 2024-03-15 | 325.58 | 327.39 | 315.60 | 315.65 | 78.913 | 17,932,392 |
| 2024-03-14 | 333.00 | 337.78 | 325.48 | 328.59 | 82.148 | 11,107,348 |
| 2024-03-13 | 329.73 | 334.83 | 325.50 | 332.17 | 83.043 | 10,923,784 |
| 2024-03-12 | 318.61 | 333.81 | 317.37 | 329.27 | 82.318 | 16,626,168 |
| 2024-03-11 | 319.15 | 323.50 | 316.00 | 317.37 | 79.343 | 13,168,016 |
| 2024-03-08 | 331.00 | 341.74 | 322.41 | 322.85 | 80.713 | 24,085,388 |
| 2024-03-07 | 329.75 | 331.85 | 315.21 | 329.68 | 82.420 | 38,917,984 |
| 2024-03-06 | 360.05 | 365.00 | 324.01 | 329.57 | 82.393 | 92,203,420 |
| 2024-03-05 | 307.53 | 308.50 | 289.80 | 297.56 | 74.390 | 52,997,348 |
| 2024-03-04 | 317.33 | 317.99 | 311.29 | 313.81 | 78.453 | 19,186,224 |
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.