CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	166.48	169.23	166.00	168.09	42.023	10,771,008
2023-09-07	164.40	167.95	163.20	166.64	41.660	12,003,596
2023-09-06	164.99	168.23	164.05	166.23	41.558	17,074,568
2023-09-05	161.03	165.59	160.10	165.43	41.358	13,152,844
2023-09-01	163.12	166.25	160.31	161.23	40.308	16,930,160
2023-08-31	154.11	164.41	153.58	163.03	40.758	54,908,228
2023-08-30	147.00	150.17	145.38	149.18	37.295	24,775,512
2023-08-29	142.93	148.41	141.97	146.70	36.675	14,480,968
2023-08-28	146.02	147.99	142.36	144.03	36.008	23,176,084
2023-08-25	146.00	150.44	144.70	149.58	37.395	11,356,584
2023-08-24	155.55	155.55	145.29	145.45	36.363	13,417,340
2023-08-23	153.48	155.44	151.57	153.81	38.453	7,673,844
2023-08-22	154.34	155.00	151.61	152.33	38.083	6,832,068
2023-08-21	150.76	155.12	150.51	153.90	38.475	16,983,180
2023-08-18	141.66	147.30	140.52	146.80	36.700	12,786,660
2023-08-17	149.00	149.00	143.91	144.38	36.095	13,436,148
2023-08-16	149.00	151.34	147.76	149.00	37.250	7,504,760
2023-08-15	150.52	151.68	149.06	149.63	37.408	7,859,084
2023-08-14	147.35	152.55	146.58	152.37	38.093	8,920,816
2023-08-11	147.22	150.08	146.86	148.22	37.055	8,184,548
2023-08-10	147.35	150.99	146.63	147.86	36.965	9,399,100
2023-08-09	145.11	147.11	144.25	145.46	36.365	9,980,928
2023-08-08	147.17	147.71	142.89	145.88	36.470	17,134,240
2023-08-07	151.26	152.05	147.80	150.97	37.743	9,319,376
2023-08-04	155.23	155.99	148.63	150.49	37.623	17,876,276
2023-08-03	154.00	158.50	153.23	157.55	39.388	9,872,196
2023-08-02	161.51	161.60	152.56	154.73	38.683	18,447,756
2023-08-01	161.00	166.99	159.02	165.96	41.490	16,112,324
2023-07-31	157.89	163.41	157.66	161.66	40.415	15,673,924
2023-07-28	155.50	157.04	153.50	155.60	38.900	8,016,480
2023-07-27	156.95	158.08	152.20	152.85	38.213	10,684,052
2023-07-26	150.28	154.95	148.45	154.63	38.658	11,194,588
2023-07-25	150.62	153.41	150.54	150.94	37.735	8,984,836
2023-07-24	150.97	151.79	147.15	149.74	37.435	10,992,452
2023-07-21	149.93	152.38	148.88	150.90	37.725	23,805,080
2023-07-20	154.93	156.14	147.50	148.07	37.018	19,167,460
2023-07-19	155.00	161.50	154.90	157.61	39.403	19,150,048
2023-07-18	153.00	154.23	150.74	152.95	38.238	9,647,520
2023-07-17	149.07	155.56	148.43	152.73	38.183	14,750,408
2023-07-14	150.45	152.24	148.93	149.40	37.350	10,639,416
2023-07-13	147.98	153.54	147.53	150.75	37.688	16,178,696
2023-07-12	153.19	153.93	144.34	146.13	36.533	18,389,016
2023-07-11	150.75	152.74	149.27	150.79	37.698	14,082,780
2023-07-10	143.80	149.98	143.50	149.95	37.488	13,807,656
2023-07-07	143.51	146.80	143.48	144.05	36.013	9,140,132
2023-07-06	142.75	143.72	139.37	143.61	35.903	15,168,788
2023-07-05	145.56	147.27	144.88	145.08	36.270	12,716,348
2023-07-03	147.18	147.55	145.01	145.96	36.490	5,545,452
2023-06-30	145.09	149.32	144.87	146.87	36.718	12,370,696
2023-06-29	145.77	146.49	143.17	143.99	35.998	9,800,548
2023-06-28	143.89	146.02	142.44	145.09	36.273	9,499,164
2023-06-27	142.49	145.07	142.07	144.28	36.070	10,252,544
2023-06-26	143.04	145.18	141.35	141.81	35.453	8,744,388
2023-06-23	143.43	144.95	142.21	143.65	35.913	11,681,492
2023-06-22	142.56	146.94	141.50	145.80	36.450	13,237,636
2023-06-21	150.58	151.38	143.27	143.85	35.963	24,980,764
2023-06-20	152.60	155.72	150.26	152.08	38.020	14,385,480
2023-06-16	162.10	162.25	154.81	155.14	38.785	25,407,540
2023-06-15	153.23	161.19	152.22	159.81	39.953	30,272,064
2023-06-14	153.15	154.00	150.68	153.96	38.490	10,694,660

← NewerPage 14 of 21 · 1,255 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.