CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	189.51	190.21	181.78	183.42	183.42	6,592,314
2026-07-22	192.56	193.49	185.05	188.42	188.42	9,080,631
2026-07-21	199.81	200.00	189.68	191.15	191.15	9,880,264
2026-07-20	203.08	208.25	197.82	198.49	198.49	7,379,316
2026-07-17	200.40	209.50	199.52	203.08	203.08	9,102,630
2026-07-16	207.17	207.69	200.07	203.76	203.76	8,026,802
2026-07-15	212.38	217.50	205.10	206.77	206.77	12,002,816
2026-07-14	191.00	211.00	189.46	210.73	210.73	12,139,544
2026-07-13	186.86	189.25	181.00	187.91	187.91	6,475,288
2026-07-10	196.60	198.00	186.48	187.18	187.18	9,269,808
2026-07-09	188.31	198.75	187.00	198.40	198.40	6,283,527
2026-07-08	193.51	195.66	185.30	191.12	191.12	7,980,608
2026-07-07	200.69	201.37	192.22	194.62	194.62	9,551,201
2026-07-06	189.51	209.50	188.55	199.38	199.38	10,190,017
2026-07-02	191.26	199.53	190.61	193.98	193.98	10,432,159
2026-07-01	775.00	786.00	765.00	772.74	193.19	10,740,236
2026-06-30	736.50	765.30	732.00	763.14	190.79	14,751,884
2026-06-29	709.50	755.98	704.12	742.91	185.73	19,759,292
2026-06-26	686.20	704.84	673.61	701.09	175.27	13,329,052
2026-06-25	680.38	692.74	670.00	678.65	169.66	12,035,636
2026-06-24	680.49	687.15	669.00	673.02	168.26	7,018,104
2026-06-23	669.01	690.90	662.00	680.92	170.23	9,488,048
2026-06-22	685.07	712.18	673.20	675.44	168.86	13,743,284
2026-06-18	686.75	695.91	660.92	684.86	171.22	21,517,468
2026-06-17	680.00	690.93	670.90	682.96	170.74	8,393,104
2026-06-16	693.10	700.87	665.96	679.49	169.87	8,575,816
2026-06-15	692.67	697.50	668.86	692.91	173.23	10,184,100
2026-06-12	690.66	702.17	678.00	682.80	170.70	9,247,564
2026-06-11	645.28	696.43	641.00	691.53	172.88	14,136,000
2026-06-10	639.03	662.13	635.95	647.74	161.94	10,109,476
2026-06-09	658.79	664.87	617.74	644.93	161.23	14,962,452
2026-06-08	673.51	684.00	652.01	658.79	164.70	13,349,512
2026-06-05	696.74	706.22	670.10	671.02	167.76	20,955,276
2026-06-04	674.07	720.96	671.11	719.09	179.77	29,799,144
2026-06-03	765.68	767.00	742.12	747.61	186.90	20,986,356
2026-06-02	764.85	778.82	745.38	768.95	192.24	16,741,200
2026-06-01	735.81	785.66	734.00	782.17	195.54	18,361,376
2026-05-29	677.44	731.49	674.94	731.00	182.75	19,281,816
2026-05-28	649.33	677.50	641.52	671.00	167.75	9,500,984
2026-05-27	641.01	660.66	633.09	645.36	161.34	13,105,448
2026-05-26	665.00	677.50	648.00	671.55	167.89	8,352,516
2026-05-22	650.50	674.84	649.60	663.46	165.87	11,126,652
2026-05-21	650.52	659.55	642.05	648.23	162.06	10,584,300
2026-05-20	614.30	651.00	614.06	650.11	162.53	17,533,252
2026-05-19	619.98	634.24	613.29	616.88	154.22	17,860,172
2026-05-18	589.50	621.05	587.37	618.83	154.71	18,799,344
2026-05-15	573.17	598.25	560.69	594.08	148.52	15,437,500
2026-05-14	559.71	583.78	555.00	579.95	144.99	11,263,556
2026-05-13	540.84	568.37	538.37	562.57	140.64	11,203,424
2026-05-12	542.00	552.43	533.00	546.18	136.55	14,181,492
2026-05-11	523.78	542.67	522.00	542.26	135.57	11,173,268
2026-05-08	499.18	528.92	492.33	527.77	131.94	16,164,612
2026-05-07	486.09	506.79	486.09	505.72	126.43	20,457,908
2026-05-06	468.40	475.30	457.46	468.07	117.02	8,795,456
2026-05-05	474.39	480.66	466.00	476.53	119.13	8,900,040
2026-05-04	456.90	471.81	455.40	469.24	117.31	8,734,484
2026-05-01	454.69	457.97	445.57	455.64	113.91	6,087,992
2026-04-30	447.01	450.01	432.55	445.75	111.44	9,770,956
2026-04-29	450.32	453.16	443.24	452.38	113.10	7,659,148
2026-04-28	457.63	463.69	450.32	454.99	113.75	7,491,716

← NewerPage 2 of 3 · 126 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.