CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	153.06	154.27	150.57	153.11	38.278	12,583,048
2023-06-12	150.24	151.86	148.91	151.11	37.778	9,793,136
2023-06-09	153.53	153.83	146.84	149.53	37.383	14,203,336
2023-06-08	149.12	151.69	148.51	151.30	37.825	9,109,776
2023-06-07	154.75	155.90	148.40	149.23	37.308	13,968,212
2023-06-06	153.78	155.77	152.40	153.04	38.260	11,577,648
2023-06-05	151.05	154.76	148.24	154.08	38.520	18,722,940
2023-06-02	158.66	159.40	150.53	151.32	37.830	31,955,032
2023-06-01	146.72	159.79	142.50	157.55	39.388	63,368,504
2023-05-31	158.83	161.80	157.01	160.13	40.033	41,110,464
2023-05-30	159.54	160.78	154.91	158.59	39.648	26,862,688
2023-05-26	150.29	158.18	150.00	154.12	38.530	22,630,604
2023-05-25	150.65	151.13	147.19	149.61	37.403	14,225,644
2023-05-24	144.05	149.48	143.15	149.20	37.300	19,463,000
2023-05-23	146.11	148.63	143.79	143.90	35.975	12,892,532
2023-05-22	144.26	148.56	143.82	147.41	36.853	13,733,540
2023-05-19	142.74	148.34	142.39	144.72	36.180	24,164,088
2023-05-18	137.44	141.96	137.23	141.85	35.463	15,808,228
2023-05-17	134.84	139.09	133.61	137.23	34.308	12,590,260
2023-05-16	134.00	135.61	133.30	134.01	33.503	7,858,428
2023-05-15	130.89	135.92	130.41	135.55	33.888	12,562,256
2023-05-12	132.76	132.94	129.25	130.23	32.558	8,105,612
2023-05-11	134.40	134.81	131.27	132.15	33.038	10,231,300
2023-05-10	132.35	135.96	131.03	133.80	33.450	15,982,200
2023-05-09	132.41	134.17	129.16	129.94	32.485	13,560,956
2023-05-08	126.00	132.88	125.40	132.41	33.103	24,230,824
2023-05-05	119.23	123.23	119.02	122.45	30.613	11,990,628
2023-05-04	118.39	120.16	117.45	117.88	29.470	8,520,648
2023-05-03	116.46	119.03	115.67	117.67	29.418	7,634,468
2023-05-02	118.90	119.15	116.04	116.74	29.185	12,309,456
2023-05-01	118.56	119.94	116.89	118.79	29.698	14,897,596
2023-04-28	123.20	123.97	119.42	120.05	30.013	20,749,612
2023-04-27	125.19	127.50	123.56	126.05	31.513	12,389,372
2023-04-26	123.82	125.92	122.87	124.12	31.030	10,826,792
2023-04-25	128.19	128.47	121.81	122.15	30.538	24,426,440
2023-04-24	132.50	133.73	129.02	130.40	32.600	8,226,084
2023-04-21	130.58	132.74	130.15	132.25	33.063	7,750,284
2023-04-20	131.03	131.92	129.07	129.89	32.473	9,783,180
2023-04-19	135.00	135.69	132.01	132.83	33.208	11,436,656
2023-04-18	139.05	139.89	136.12	136.38	34.095	7,707,740
2023-04-17	136.66	137.95	134.64	137.37	34.343	9,385,960
2023-04-14	134.45	136.70	133.86	135.77	33.943	11,649,844
2023-04-13	136.61	140.21	135.72	136.10	34.025	18,993,540
2023-04-12	132.50	137.16	131.16	135.00	33.750	22,071,248
2023-04-11	127.54	131.72	127.27	129.86	32.465	16,058,656
2023-04-10	126.72	128.18	124.55	128.10	32.025	10,694,248
2023-04-06	126.00	128.14	123.70	127.82	31.955	15,956,684
2023-04-05	135.37	135.61	125.70	127.80	31.950	31,183,092
2023-04-04	137.50	138.67	135.73	136.86	34.215	12,183,260
2023-04-03	135.50	137.59	134.17	136.55	34.138	11,151,996
2023-03-31	132.52	138.24	132.11	137.26	34.315	18,113,584
2023-03-30	131.13	133.50	129.95	131.72	32.930	13,703,348
2023-03-29	131.08	131.40	128.68	129.60	32.400	10,783,336
2023-03-28	131.00	131.64	127.56	128.64	32.160	10,778,052
2023-03-27	131.92	133.24	130.29	131.39	32.848	10,251,648
2023-03-24	134.40	135.00	130.79	131.54	32.885	10,808,844
2023-03-23	135.96	138.33	133.13	134.54	33.635	12,843,192
2023-03-22	135.70	137.88	133.25	133.26	33.315	14,956,524
2023-03-21	131.75	136.90	131.27	136.02	34.005	18,952,192
2023-03-20	132.31	133.29	130.22	132.74	33.185	16,982,992

← NewerPage 15 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.