CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	132.31	133.29	130.22	132.74	33.185	16,982,992
2023-03-17	133.75	136.47	131.86	133.12	33.280	22,915,476
2023-03-16	130.30	134.09	129.55	133.52	33.380	27,799,884
2023-03-15	126.56	130.19	126.53	129.32	32.330	24,494,680
2023-03-14	124.88	128.16	122.87	128.01	32.003	26,229,092
2023-03-13	119.11	123.60	118.23	121.41	30.353	25,046,980
2023-03-10	119.88	124.51	118.15	119.72	29.930	32,197,848
2023-03-09	128.11	130.09	121.52	121.68	30.420	32,122,556
2023-03-08	132.88	134.96	125.00	128.92	32.230	98,787,468
2023-03-07	127.00	128.60	124.51	124.93	31.233	39,109,548
2023-03-06	130.00	130.19	127.32	127.59	31.898	30,331,596
2023-03-03	123.30	127.12	121.70	126.04	31.510	19,513,096
2023-03-02	119.00	123.93	118.71	123.64	30.910	15,425,268
2023-03-01	120.23	121.05	118.61	120.21	30.053	11,073,300
2023-02-28	120.20	122.68	120.09	120.69	30.173	14,015,032
2023-02-27	118.64	123.24	118.30	120.65	30.163	22,007,404
2023-02-24	115.78	118.80	115.30	117.28	29.320	19,202,200
2023-02-23	119.69	120.55	114.84	117.44	29.360	20,244,392
2023-02-22	114.42	118.31	113.12	117.63	29.408	21,040,284
2023-02-21	112.02	114.75	111.51	112.43	28.108	14,483,120
2023-02-17	113.93	114.29	110.46	114.25	28.563	14,853,344
2023-02-16	117.86	118.73	115.06	115.12	28.780	16,876,528
2023-02-15	116.71	120.56	115.25	120.52	30.130	16,816,956
2023-02-14	111.94	116.66	110.41	116.31	29.078	15,724,052
2023-02-13	110.23	113.29	108.65	112.17	28.043	10,682,796
2023-02-10	111.90	112.62	107.60	108.96	27.240	13,845,892
2023-02-09	117.04	117.79	113.12	113.42	28.355	14,563,448
2023-02-08	118.33	119.19	114.39	114.48	28.620	20,848,552
2023-02-07	109.74	115.08	107.76	114.59	28.648	16,461,284
2023-02-06	111.39	115.12	108.83	109.42	27.355	15,458,732
2023-02-03	112.46	117.41	112.22	113.56	28.390	16,076,568
2023-02-02	117.59	117.59	113.91	115.93	28.983	28,503,176
2023-02-01	105.90	111.64	105.10	110.50	27.625	21,574,952
2023-01-31	101.00	105.92	100.74	105.90	26.475	18,593,224
2023-01-30	102.98	103.58	100.88	101.37	25.343	21,072,220
2023-01-27	103.61	105.84	102.52	104.35	26.088	24,382,776
2023-01-26	102.63	104.55	100.88	104.47	26.118	24,278,100
2023-01-25	101.72	101.94	97.260	100.82	25.205	30,584,836
2023-01-24	107.16	109.01	104.14	104.60	26.150	20,328,976
2023-01-23	102.07	106.35	102.00	106.30	26.575	14,615,176
2023-01-20	100.32	103.76	99.570	103.41	25.853	16,538,848
2023-01-19	99.310	101.79	98.200	99.850	24.963	18,950,028
2023-01-18	106.67	107.40	100.90	101.00	25.250	20,896,568
2023-01-17	100.40	105.76	98.130	104.43	26.108	26,614,048
2023-01-13	96.430	99.930	96.130	99.530	24.883	16,841,320
2023-01-12	97.060	98.050	92.710	97.980	24.495	19,219,136
2023-01-11	96.920	98.500	94.880	97.000	24.250	21,000,520
2023-01-10	94.720	96.030	92.250	95.670	23.918	30,820,060
2023-01-09	97.040	99.800	95.800	96.570	24.143	25,726,736
2023-01-06	94.385	95.960	92.260	94.720	23.680	27,089,128
2023-01-05	98.000	98.010	94.515	94.890	23.723	40,006,788
2023-01-04	104.77	106.89	102.54	104.37	26.091	12,152,816
2023-01-03	107.50	108.46	101.72	103.28	25.820	13,790,156
2022-12-30	103.50	106.19	102.99	105.29	26.323	12,595,696
2022-12-29	101.43	105.51	100.47	104.57	26.143	12,571,188
2022-12-28	99.600	101.68	98.700	99.960	24.990	14,128,140
2022-12-27	101.07	102.32	99.310	100.66	25.165	12,407,692
2022-12-23	103.00	103.28	100.95	101.99	25.498	13,300,872
2022-12-22	104.75	105.67	101.87	103.97	25.993	17,522,916
2022-12-21	108.84	109.12	104.35	107.35	26.838	27,170,696

← NewerPage 16 of 31 · 1,850 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.