CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	159.99	165.80	159.14	159.35	39.838	10,999,684
2022-09-23	159.08	161.65	157.06	160.39	40.098	11,921,992
2022-09-22	167.04	169.13	159.67	161.28	40.320	14,303,272
2022-09-21	173.67	176.85	169.24	169.25	42.313	13,520,464
2022-09-20	173.80	175.95	172.62	173.87	43.468	8,626,540
2022-09-19	170.22	175.85	170.00	175.39	43.848	8,961,956
2022-09-16	174.15	175.20	169.39	171.01	42.753	19,808,460
2022-09-15	181.82	185.14	177.88	178.86	44.715	11,040,404
2022-09-14	184.70	185.49	181.50	184.11	46.028	10,806,732
2022-09-13	186.63	189.80	183.00	184.70	46.175	15,613,816
2022-09-12	191.28	195.29	191.25	195.10	48.775	12,171,648
2022-09-09	183.74	191.52	183.71	190.86	47.715	16,716,288
2022-09-08	170.17	179.88	169.16	179.88	44.969	12,737,100
2022-09-07	170.69	173.09	166.80	171.96	42.990	12,818,948
2022-09-06	172.45	172.69	168.62	171.15	42.788	11,859,084
2022-09-02	174.28	177.13	170.91	172.45	43.113	17,400,124
2022-09-01	178.45	180.00	169.08	172.97	43.243	27,545,388
2022-08-31	197.21	197.94	178.39	182.61	45.653	62,945,288
2022-08-30	196.32	198.14	189.12	193.30	48.324	29,146,728
2022-08-29	191.01	197.19	190.69	192.05	48.013	10,828,072
2022-08-26	202.64	202.70	194.52	194.56	48.640	14,334,576
2022-08-25	199.30	203.67	197.54	202.94	50.735	12,169,268
2022-08-24	196.20	199.41	194.59	194.62	48.655	12,892,312
2022-08-23	191.46	193.89	190.09	192.36	48.090	13,640,632
2022-08-22	186.36	188.65	184.00	185.88	46.470	9,882,036
2022-08-19	192.74	193.50	188.55	190.52	47.630	8,942,404
2022-08-18	195.33	197.25	193.81	195.76	48.940	6,570,236
2022-08-17	196.40	198.51	194.27	196.89	49.223	8,950,520
2022-08-16	200.00	201.07	195.78	200.41	50.103	11,704,700
2022-08-15	199.26	202.90	196.21	201.82	50.455	9,752,088
2022-08-12	203.00	203.00	199.03	200.87	50.218	7,068,924
2022-08-11	204.00	205.73	196.07	198.06	49.515	11,653,304
2022-08-10	193.34	201.74	193.33	200.80	50.200	15,605,088
2022-08-09	188.16	190.00	184.82	186.78	46.695	7,285,984
2022-08-08	193.69	197.48	188.91	189.52	47.380	12,755,368
2022-08-05	186.00	192.61	184.82	191.17	47.793	11,003,900
2022-08-04	191.31	192.00	182.45	189.24	47.310	20,145,336
2022-08-03	191.07	197.14	190.80	195.32	48.830	12,495,616
2022-08-02	180.52	189.64	179.52	188.14	47.035	11,085,332
2022-08-01	180.78	187.65	178.99	183.30	45.825	9,689,732
2022-07-29	182.91	184.00	178.06	183.60	45.900	10,540,520
2022-07-28	176.78	182.55	174.75	182.09	45.523	10,992,296
2022-07-27	175.30	178.71	171.50	176.96	44.240	11,177,712
2022-07-26	182.17	182.61	168.10	169.17	42.293	14,134,944
2022-07-25	182.80	184.08	178.43	182.62	45.655	6,795,336
2022-07-22	190.00	193.92	181.00	183.53	45.883	11,206,500
2022-07-21	183.55	189.24	181.61	189.00	47.250	10,027,696
2022-07-20	182.98	187.54	181.03	184.30	46.075	12,326,788
2022-07-19	180.35	180.71	174.50	180.55	45.138	10,240,088
2022-07-18	183.52	183.52	176.71	177.25	44.313	10,761,804
2022-07-15	174.07	179.22	171.13	177.90	44.475	11,713,264
2022-07-14	172.34	174.67	167.65	172.75	43.188	11,882,088
2022-07-13	169.98	178.74	168.34	174.97	43.743	11,796,764
2022-07-12	186.90	190.21	172.90	174.39	43.598	16,497,860
2022-07-11	188.00	188.38	181.05	185.37	46.343	9,689,152
2022-07-08	185.00	194.85	184.10	190.38	47.595	12,572,736
2022-07-07	185.32	192.82	185.32	190.20	47.550	13,941,220
2022-07-06	188.29	190.70	183.07	185.92	46.480	12,828,972
2022-07-05	179.20	188.97	175.72	187.02	46.755	25,569,024
2022-07-01	168.24	179.63	167.47	179.25	44.813	14,841,428

← NewerPage 18 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.