CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	228.00	230.07	225.60	229.03	57.258	12,037,068
2022-04-01	225.30	232.86	224.53	227.85	56.963	15,636,812
2022-03-31	225.05	232.35	223.03	227.08	56.770	16,580,860
2022-03-30	220.74	231.50	218.38	224.96	56.240	18,206,376
2022-03-29	224.45	225.44	213.55	223.01	55.753	17,199,608
2022-03-28	220.15	225.75	216.91	222.12	55.530	10,764,732
2022-03-25	225.00	225.75	216.70	221.95	55.488	11,255,040
2022-03-24	220.00	223.49	215.20	223.40	55.850	12,221,052
2022-03-23	213.25	223.98	210.57	219.48	54.870	18,499,400
2022-03-22	204.20	219.75	204.01	217.06	54.265	25,567,636
2022-03-21	203.00	205.49	195.50	204.13	51.033	25,228,280
2022-03-18	201.60	209.67	200.75	208.06	52.015	26,416,560
2022-03-17	189.28	205.11	186.52	204.13	51.033	26,094,156
2022-03-16	191.59	197.82	181.28	189.66	47.415	30,955,792
2022-03-15	183.50	189.04	178.16	188.64	47.160	20,344,164
2022-03-14	188.01	191.92	178.00	183.12	45.780	23,421,896
2022-03-11	191.12	197.00	189.50	190.54	47.635	31,932,216
2022-03-10	187.90	198.67	182.55	191.02	47.755	96,541,408
2022-03-09	161.31	171.08	157.67	169.79	42.448	37,148,720
2022-03-08	165.00	165.01	155.36	156.77	39.193	26,687,024
2022-03-07	180.99	182.46	165.59	167.40	41.850	20,489,552
2022-03-04	193.76	193.86	177.28	179.03	44.758	18,904,108
2022-03-03	200.00	204.80	189.08	191.02	47.755	20,631,392
2022-03-02	198.60	203.37	190.27	201.75	50.438	17,182,600
2022-03-01	201.33	205.68	195.85	197.64	49.410	27,459,356
2022-02-28	187.35	197.25	186.73	195.21	48.803	33,342,856
2022-02-25	182.51	183.70	174.26	181.75	45.438	21,910,764
2022-02-24	153.50	184.33	153.50	182.88	45.720	38,298,996
2022-02-23	170.62	171.60	161.64	161.83	40.458	14,637,400
2022-02-22	161.50	170.88	161.48	166.71	41.678	13,124,696
2022-02-18	169.06	170.98	164.12	164.93	41.233	13,380,596
2022-02-17	181.86	181.88	168.96	169.85	42.463	14,577,760
2022-02-16	186.24	186.61	180.34	183.28	45.820	11,019,508
2022-02-15	185.10	189.50	182.41	189.30	47.325	9,884,160
2022-02-14	180.06	186.62	179.91	180.60	45.150	10,595,400
2022-02-11	188.49	191.25	178.61	181.86	45.465	13,074,956
2022-02-10	182.23	193.48	182.22	187.88	46.970	13,861,264
2022-02-09	182.10	187.00	181.01	186.90	46.725	10,285,896
2022-02-08	175.98	184.12	175.83	178.90	44.725	15,286,340
2022-02-07	176.80	183.19	176.36	178.84	44.710	7,954,544
2022-02-04	170.89	178.64	169.00	177.21	44.303	8,322,476
2022-02-03	171.97	175.80	169.52	170.63	42.658	12,871,484
2022-02-02	183.00	185.00	174.08	177.04	44.260	14,101,492
2022-02-01	182.01	182.91	176.24	182.15	45.538	12,027,860
2022-01-31	170.70	180.88	170.24	180.64	45.160	19,759,052
2022-01-28	160.60	169.17	156.12	168.90	42.225	18,070,556
2022-01-27	164.16	167.77	158.36	159.81	39.953	15,573,848
2022-01-26	162.26	171.24	159.27	160.94	40.235	20,195,876
2022-01-25	167.00	168.95	157.50	158.59	39.648	21,111,808
2022-01-24	157.18	168.22	150.02	167.27	41.818	35,070,852
2022-01-21	171.88	173.25	163.11	164.73	41.183	25,272,228
2022-01-20	177.33	182.50	173.34	173.89	43.473	12,689,092
2022-01-19	171.71	181.89	171.52	175.71	43.928	17,753,932
2022-01-18	172.73	183.88	170.05	172.85	43.213	18,945,192
2022-01-14	173.87	181.50	172.17	176.70	44.175	18,698,996
2022-01-13	188.15	188.49	173.53	174.90	43.725	30,261,484
2022-01-12	196.61	200.68	185.70	187.97	46.993	24,011,200
2022-01-11	189.61	198.50	188.74	196.11	49.028	14,652,240
2022-01-10	182.61	193.18	174.87	192.50	48.125	28,208,180
2022-01-07	185.00	193.27	184.81	188.99	47.248	14,127,496

← NewerPage 20 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.