CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	173.62	174.80	163.55	168.56	42.140	16,858,524
2022-06-29	174.38	177.86	171.72	175.94	43.985	8,952,540
2022-06-28	181.44	183.93	171.71	174.19	43.548	12,458,568
2022-06-27	185.02	185.64	177.33	181.93	45.483	11,451,988
2022-06-24	177.99	188.68	177.29	184.99	46.248	24,527,720
2022-06-23	168.59	176.60	166.65	174.90	43.725	17,377,256
2022-06-22	162.61	171.67	161.90	165.71	41.428	11,946,124
2022-06-21	165.00	170.85	163.08	164.64	41.160	18,081,128
2022-06-17	158.50	165.51	157.93	163.90	40.975	17,459,224
2022-06-16	157.04	161.45	153.76	157.21	39.303	15,107,328
2022-06-15	161.33	167.50	159.27	164.35	41.088	14,539,904
2022-06-14	156.00	162.25	153.54	159.26	39.815	13,132,044
2022-06-13	158.71	160.88	150.63	154.52	38.630	22,481,248
2022-06-10	168.13	170.50	165.08	169.32	42.330	16,817,128
2022-06-09	176.50	179.58	173.41	173.55	43.388	11,658,080
2022-06-08	176.00	180.47	175.05	178.84	44.710	11,571,900
2022-06-07	166.10	181.89	165.84	176.68	44.170	23,163,548
2022-06-06	167.48	171.35	162.71	168.97	42.243	27,304,144
2022-06-03	165.86	170.82	160.69	162.10	40.525	37,212,644
2022-06-02	161.00	176.56	160.99	174.02	43.505	33,994,940
2022-06-01	163.01	168.00	158.35	161.45	40.363	19,908,308
2022-05-31	167.57	170.56	158.05	159.99	39.998	23,398,504
2022-05-27	158.89	167.36	158.67	166.82	41.705	18,088,216
2022-05-26	145.70	160.25	145.26	155.84	38.960	22,008,920
2022-05-25	138.83	148.82	137.70	146.64	36.660	18,063,268
2022-05-24	146.69	148.38	137.05	139.87	34.968	16,977,720
2022-05-23	147.76	153.97	144.87	149.27	37.318	17,555,204
2022-05-20	151.78	156.71	142.05	148.74	37.185	32,790,096
2022-05-19	138.60	148.79	136.68	142.64	35.660	18,328,672
2022-05-18	144.18	148.42	136.36	138.50	34.625	23,580,404
2022-05-17	151.33	154.87	140.80	147.27	36.818	21,264,168
2022-05-16	154.00	157.68	144.82	146.39	36.598	16,463,148
2022-05-13	143.06	157.76	143.06	156.29	39.073	24,976,560
2022-05-12	134.20	145.00	130.00	139.81	34.953	23,956,056
2022-05-11	148.32	152.75	136.82	137.40	34.350	25,913,224
2022-05-10	150.67	154.27	139.71	151.88	37.970	29,572,444
2022-05-09	159.01	160.60	142.06	143.69	35.923	37,101,788
2022-05-06	178.67	178.89	160.74	164.81	41.203	33,142,488
2022-05-05	199.02	199.04	177.17	180.98	45.245	19,947,544
2022-05-04	200.36	200.70	181.39	200.39	50.098	24,749,256
2022-05-03	203.65	207.83	195.11	199.40	49.850	13,354,420
2022-05-02	198.50	204.50	196.57	203.65	50.913	9,114,424
2022-04-29	206.61	212.19	197.80	198.76	49.690	11,754,792
2022-04-28	202.81	209.97	198.57	207.06	51.765	10,404,788
2022-04-27	200.09	206.96	198.14	201.06	50.265	10,423,764
2022-04-26	211.74	212.85	201.07	201.40	50.350	13,347,868
2022-04-25	202.84	216.50	202.02	214.58	53.645	12,071,136
2022-04-22	209.00	214.17	203.68	205.62	51.405	11,267,296
2022-04-21	223.81	227.20	207.82	209.85	52.463	12,722,724
2022-04-20	229.32	232.00	217.50	222.49	55.623	13,689,588
2022-04-19	224.99	230.76	222.30	228.66	57.165	10,841,400
2022-04-18	234.00	234.50	222.16	224.99	56.248	14,405,144
2022-04-14	238.02	239.55	235.06	235.22	58.805	17,425,696
2022-04-13	224.11	242.00	223.75	239.86	59.965	32,478,996
2022-04-12	227.35	236.18	222.33	223.51	55.878	34,805,648
2022-04-11	213.77	219.99	208.44	216.60	54.150	12,635,696
2022-04-08	221.50	227.70	215.20	218.21	54.553	26,921,748
2022-04-07	210.78	221.50	210.28	217.03	54.258	14,176,428
2022-04-06	212.54	215.59	207.20	211.22	52.805	17,561,840
2022-04-05	229.99	230.37	217.89	219.96	54.990	14,261,292

← NewerPage 19 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.