CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	107.05	110.48	106.03	109.83	27.458	13,815,316
2022-12-19	110.82	111.29	107.58	108.09	27.023	16,855,976
2022-12-16	114.00	114.92	110.76	111.50	27.875	20,167,452
2022-12-15	118.90	121.09	114.67	114.99	28.748	12,977,216
2022-12-14	121.00	123.80	118.80	120.57	30.143	15,744,036
2022-12-13	124.23	125.52	118.43	120.99	30.248	17,820,476
2022-12-12	114.76	118.58	114.40	118.54	29.635	12,138,464
2022-12-09	113.76	117.00	112.95	115.08	28.770	12,058,468
2022-12-08	113.53	116.37	111.75	114.24	28.560	17,170,584
2022-12-07	114.33	114.99	110.33	113.20	28.300	18,620,820
2022-12-06	118.34	118.80	112.99	113.83	28.458	18,963,600
2022-12-05	122.46	124.41	116.69	118.33	29.583	23,122,872
2022-12-02	121.75	125.55	120.73	124.00	31.000	35,403,996
2022-12-01	118.64	124.92	118.57	124.07	31.018	57,771,252
2022-11-30	112.29	117.81	108.89	117.65	29.413	154,591,836
2022-11-29	140.00	140.32	136.25	138.00	34.500	42,218,384
2022-11-28	139.68	141.00	136.66	139.45	34.863	13,549,720
2022-11-25	139.85	141.37	138.52	140.05	35.013	4,090,180
2022-11-23	135.58	141.62	133.84	140.89	35.223	10,312,560
2022-11-22	135.82	136.31	132.48	135.80	33.950	15,404,960
2022-11-21	137.11	137.51	134.38	135.56	33.890	11,548,948
2022-11-18	146.51	146.72	137.20	138.99	34.748	21,619,556
2022-11-17	139.62	141.37	137.87	139.23	34.808	15,709,760
2022-11-16	146.71	147.63	142.09	143.65	35.913	10,157,840
2022-11-15	148.99	151.43	146.03	148.30	37.075	15,868,256
2022-11-14	141.55	144.13	138.29	142.01	35.503	12,174,960
2022-11-11	136.75	144.83	135.34	143.12	35.780	18,480,976
2022-11-10	132.49	136.10	130.68	135.76	33.940	20,917,932
2022-11-09	124.55	124.62	120.50	122.36	30.590	14,873,740
2022-11-08	126.00	129.83	120.50	127.00	31.750	18,299,256
2022-11-07	129.83	129.90	122.90	124.68	31.170	21,655,740
2022-11-04	140.96	141.17	126.42	127.56	31.890	32,993,964
2022-11-03	146.14	146.14	139.67	141.53	35.383	16,001,156
2022-11-02	161.00	161.17	147.94	147.99	36.998	17,731,328
2022-11-01	165.00	168.48	159.54	160.53	40.133	10,323,964
2022-10-31	161.62	164.81	159.60	161.20	40.300	8,760,980
2022-10-28	162.55	164.98	158.86	163.65	40.913	7,490,884
2022-10-27	164.75	168.13	162.05	164.73	41.183	9,143,132
2022-10-26	158.05	167.36	156.79	161.77	40.443	9,450,860
2022-10-25	159.22	164.67	159.21	162.11	40.528	8,500,424
2022-10-24	158.11	158.70	154.22	157.97	39.493	8,219,788
2022-10-21	152.49	157.05	148.59	156.32	39.080	10,774,304
2022-10-20	152.10	158.45	152.10	153.88	38.470	8,371,368
2022-10-19	155.41	157.01	151.41	152.54	38.135	8,131,260
2022-10-18	157.26	161.50	154.80	156.88	39.220	14,843,008
2022-10-17	149.35	154.04	148.00	151.61	37.903	12,991,352
2022-10-14	155.75	156.54	145.83	145.98	36.495	16,026,360
2022-10-13	145.45	155.43	142.36	152.60	38.150	14,313,264
2022-10-12	154.32	155.78	149.50	152.99	38.248	12,282,196
2022-10-11	158.72	160.50	151.75	155.79	38.948	13,704,844
2022-10-10	171.74	172.46	160.29	161.08	40.270	14,010,984
2022-10-07	174.44	175.22	170.33	171.88	42.970	10,367,380
2022-10-06	178.42	181.84	176.63	178.39	44.598	10,627,644
2022-10-05	171.01	178.34	170.35	176.70	44.175	8,504,456
2022-10-04	174.58	178.69	173.00	175.07	43.768	11,225,172
2022-10-03	166.63	170.69	163.89	169.31	42.328	10,248,684
2022-09-30	166.15	171.61	164.60	164.81	41.203	10,392,060
2022-09-29	163.48	166.24	160.89	165.70	41.425	8,390,484
2022-09-28	164.11	167.90	162.57	167.25	41.813	9,834,052
2022-09-27	163.95	165.12	160.16	162.58	40.645	8,651,776

← NewerPage 17 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.