CrowdStrike Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	234.08	237.85	230.91	237.39	59.348	13,793,860
2023-12-01	235.72	236.65	229.80	235.03	58.758	15,475,796
2023-11-30	231.19	238.48	229.19	236.99	59.248	29,703,160
2023-11-29	220.00	235.63	218.83	234.44	58.610	51,986,012
2023-11-28	208.93	214.71	207.22	212.35	53.088	28,590,564
2023-11-27	209.62	213.14	207.57	210.07	52.518	16,049,972
2023-11-24	208.86	212.86	207.68	210.66	52.665	6,631,976
2023-11-22	209.90	210.65	206.55	209.61	52.403	8,802,748
2023-11-21	207.74	209.32	205.85	208.98	52.245	9,108,352
2023-11-20	208.00	209.03	206.07	207.73	51.933	8,924,580
2023-11-17	204.27	207.91	203.04	207.09	51.773	7,435,540
2023-11-16	200.33	207.11	198.86	204.27	51.068	12,053,840
2023-11-15	208.71	210.09	202.67	204.29	51.073	14,773,932
2023-11-14	205.00	209.07	203.50	207.97	51.993	14,946,188
2023-11-13	198.00	201.55	197.17	200.96	50.240	12,343,460
2023-11-10	192.37	196.95	190.20	196.31	49.078	8,172,692
2023-11-09	193.44	194.18	189.12	190.76	47.690	9,836,572
2023-11-08	192.52	194.78	191.21	193.83	48.458	6,870,504
2023-11-07	191.15	194.83	189.45	192.36	48.090	12,263,352
2023-11-06	188.98	189.50	183.60	186.78	46.695	7,746,504
2023-11-03	182.67	188.74	178.35	188.24	47.060	13,051,960
2023-11-02	180.89	184.67	179.71	182.80	45.700	13,408,620
2023-11-01	178.12	179.63	174.81	178.35	44.588	8,298,992
2023-10-31	175.17	177.59	172.58	176.77	44.193	6,603,900
2023-10-30	174.60	175.73	171.68	174.61	43.653	6,677,736
2023-10-27	174.22	175.70	171.22	172.82	43.205	7,180,576
2023-10-26	176.12	178.45	170.17	171.64	42.910	10,060,164
2023-10-25	181.19	181.98	175.12	175.38	43.845	8,200,684
2023-10-24	181.00	184.16	179.05	182.82	45.705	7,303,660
2023-10-23	176.00	181.17	173.29	179.08	44.770	10,136,740
2023-10-20	183.00	183.60	176.30	178.76	44.690	15,359,008
2023-10-19	191.75	191.99	183.96	184.52	46.130	14,072,268
2023-10-18	186.22	189.38	185.97	187.79	46.948	8,693,420
2023-10-17	185.99	190.28	185.20	187.14	46.785	12,704,984
2023-10-16	185.53	189.58	183.35	187.67	46.918	10,161,476
2023-10-13	187.56	189.33	185.39	185.72	46.430	10,766,120
2023-10-12	188.22	190.36	184.88	187.56	46.890	12,338,084
2023-10-11	183.85	188.66	183.30	188.22	47.055	14,210,392
2023-10-10	181.52	185.20	180.76	183.85	45.963	14,224,652
2023-10-09	176.50	185.25	176.10	181.82	45.455	26,734,060
2023-10-06	163.51	176.94	163.00	176.69	44.173	27,588,008
2023-10-05	164.07	166.11	160.92	165.29	41.323	9,639,308
2023-10-04	163.62	165.05	162.19	164.05	41.013	7,942,808
2023-10-03	167.31	169.00	160.86	162.03	40.508	13,016,272
2023-10-02	168.00	172.01	167.07	169.54	42.385	11,052,092
2023-09-29	167.53	169.52	166.97	167.38	41.845	10,398,824
2023-09-28	162.29	166.14	161.43	165.25	41.313	7,263,492
2023-09-27	161.03	164.69	160.67	163.04	40.760	10,524,460
2023-09-26	158.11	161.00	157.59	160.48	40.120	9,656,468
2023-09-25	161.90	162.00	159.25	159.92	39.980	8,706,856
2023-09-22	162.64	166.59	162.01	162.57	40.643	12,538,936
2023-09-21	168.19	171.00	159.36	162.53	40.633	27,168,232
2023-09-20	165.50	168.57	163.88	163.89	40.973	11,120,232
2023-09-19	166.95	167.62	162.89	165.50	41.375	9,401,540
2023-09-18	164.98	168.60	164.00	166.97	41.743	9,781,388
2023-09-15	166.12	168.21	163.44	165.45	41.363	18,910,388
2023-09-14	169.35	171.80	168.57	170.73	42.683	8,333,668
2023-09-13	169.52	170.78	168.33	168.47	42.118	6,821,904
2023-09-12	170.44	172.35	168.28	169.68	42.420	8,440,144
2023-09-11	169.50	172.64	168.67	172.29	43.073	11,870,728

← NewerPage 13 of 31 · 1,849 trading daysOlder →

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.