CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 319.25 | 319.72 | 309.12 | 314.60 | 78.650 | 23,349,748 |
| 2024-02-29 | 324.91 | 328.98 | 321.07 | 324.15 | 81.038 | 15,248,500 |
| 2024-02-28 | 318.86 | 321.69 | 314.55 | 320.94 | 80.235 | 8,290,284 |
| 2024-02-27 | 323.40 | 329.09 | 320.71 | 321.21 | 80.303 | 11,161,472 |
| 2024-02-26 | 313.16 | 323.31 | 309.49 | 321.03 | 80.258 | 15,539,784 |
| 2024-02-23 | 313.78 | 317.00 | 308.58 | 311.49 | 77.873 | 11,860,960 |
| 2024-02-22 | 304.93 | 313.66 | 297.00 | 310.91 | 77.728 | 19,191,568 |
| 2024-02-21 | 283.03 | 294.60 | 273.16 | 292.36 | 73.090 | 36,269,604 |
| 2024-02-20 | 327.00 | 327.00 | 315.07 | 323.71 | 80.928 | 16,546,908 |
| 2024-02-16 | 331.79 | 332.37 | 325.13 | 329.24 | 82.310 | 8,495,620 |
| 2024-02-15 | 337.50 | 338.45 | 327.11 | 331.38 | 82.845 | 11,679,524 |
| 2024-02-14 | 327.76 | 334.90 | 326.56 | 334.55 | 83.638 | 9,579,732 |
| 2024-02-13 | 307.54 | 326.34 | 302.00 | 322.44 | 80.610 | 18,125,488 |
| 2024-02-12 | 329.70 | 330.67 | 320.63 | 321.29 | 80.323 | 13,656,564 |
| 2024-02-09 | 330.00 | 336.99 | 326.43 | 329.34 | 82.335 | 15,480,008 |
| 2024-02-08 | 316.71 | 323.93 | 314.03 | 323.04 | 80.760 | 10,124,588 |
| 2024-02-07 | 307.73 | 321.07 | 306.71 | 317.78 | 79.445 | 16,069,412 |
| 2024-02-06 | 305.37 | 307.77 | 295.31 | 302.11 | 75.528 | 8,350,556 |
| 2024-02-05 | 305.00 | 307.77 | 295.57 | 302.49 | 75.623 | 9,925,116 |
| 2024-02-02 | 299.75 | 305.21 | 296.71 | 303.57 | 75.893 | 9,498,184 |
| 2024-02-01 | 296.14 | 299.90 | 294.17 | 299.37 | 74.843 | 7,414,300 |
| 2024-01-31 | 298.00 | 300.12 | 290.89 | 292.50 | 73.125 | 9,976,520 |
| 2024-01-30 | 301.00 | 302.62 | 298.40 | 301.35 | 75.338 | 8,589,424 |
| 2024-01-29 | 294.00 | 300.70 | 293.75 | 300.67 | 75.168 | 12,525,824 |
| 2024-01-26 | 290.49 | 293.75 | 286.75 | 290.31 | 72.578 | 11,245,936 |
| 2024-01-25 | 305.61 | 306.30 | 290.79 | 293.46 | 73.365 | 17,331,512 |
| 2024-01-24 | 300.58 | 307.55 | 298.54 | 300.28 | 75.070 | 17,816,728 |
| 2024-01-23 | 298.17 | 299.70 | 291.71 | 297.27 | 74.318 | 11,957,096 |
| 2024-01-22 | 300.48 | 302.00 | 295.37 | 298.66 | 74.665 | 16,917,460 |
| 2024-01-19 | 285.00 | 290.85 | 283.80 | 290.54 | 72.635 | 12,044,780 |
| 2024-01-18 | 281.67 | 284.46 | 279.17 | 283.11 | 70.778 | 10,823,472 |
| 2024-01-17 | 279.54 | 283.23 | 272.80 | 276.27 | 69.068 | 17,678,796 |
| 2024-01-16 | 279.39 | 287.20 | 279.06 | 286.29 | 71.573 | 10,763,260 |
| 2024-01-12 | 287.00 | 290.33 | 282.51 | 283.35 | 70.838 | 10,137,720 |
| 2024-01-11 | 284.00 | 287.76 | 280.35 | 284.52 | 71.130 | 13,842,864 |
| 2024-01-10 | 274.87 | 282.32 | 274.87 | 282.04 | 70.510 | 18,695,948 |
| 2024-01-09 | 265.70 | 276.56 | 264.99 | 273.77 | 68.443 | 24,267,668 |
| 2024-01-08 | 251.90 | 261.64 | 251.56 | 261.28 | 65.320 | 16,036,664 |
| 2024-01-05 | 245.00 | 249.48 | 244.65 | 247.46 | 61.865 | 9,629,920 |
| 2024-01-04 | 246.00 | 247.61 | 243.64 | 245.65 | 61.413 | 8,411,820 |
| 2024-01-03 | 240.32 | 248.83 | 238.61 | 244.36 | 61.090 | 12,630,328 |
| 2024-01-02 | 251.47 | 252.29 | 243.03 | 246.89 | 61.723 | 15,027,196 |
| 2023-12-29 | 255.83 | 257.18 | 251.88 | 255.32 | 63.830 | 7,435,536 |
| 2023-12-28 | 257.41 | 257.42 | 255.11 | 256.13 | 64.033 | 4,102,216 |
| 2023-12-27 | 258.27 | 259.54 | 255.73 | 257.32 | 64.330 | 6,212,156 |
| 2023-12-26 | 254.83 | 258.24 | 253.58 | 257.87 | 64.468 | 7,257,652 |
| 2023-12-22 | 256.97 | 256.97 | 253.76 | 255.63 | 63.908 | 7,206,996 |
| 2023-12-21 | 254.25 | 257.71 | 250.61 | 257.32 | 64.330 | 12,712,196 |
| 2023-12-20 | 255.90 | 259.57 | 253.63 | 253.95 | 63.488 | 8,991,360 |
| 2023-12-19 | 260.12 | 260.77 | 256.24 | 258.33 | 64.583 | 11,132,028 |
| 2023-12-18 | 260.17 | 261.81 | 257.34 | 259.80 | 64.950 | 11,387,296 |
| 2023-12-15 | 256.60 | 260.77 | 254.02 | 260.08 | 65.020 | 24,078,796 |
| 2023-12-14 | 253.83 | 257.37 | 247.87 | 252.68 | 63.170 | 15,280,412 |
| 2023-12-13 | 249.75 | 253.30 | 247.18 | 252.04 | 63.010 | 10,593,344 |
| 2023-12-12 | 244.64 | 250.29 | 243.27 | 248.55 | 62.138 | 11,908,828 |
| 2023-12-11 | 242.63 | 249.28 | 241.39 | 246.97 | 61.743 | 11,096,388 |
| 2023-12-08 | 238.34 | 243.49 | 237.63 | 242.55 | 60.638 | 7,546,896 |
| 2023-12-07 | 239.63 | 240.71 | 234.24 | 240.17 | 60.043 | 9,909,908 |
| 2023-12-06 | 240.00 | 244.64 | 237.79 | 239.42 | 59.855 | 15,038,928 |
| 2023-12-05 | 233.96 | 239.07 | 233.33 | 238.97 | 59.743 | 10,305,792 |
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.