CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	180.25	192.17	176.25	187.49	46.873	25,474,244
2022-01-05	185.00	191.36	178.99	179.29	44.823	20,013,736
2022-01-04	195.89	197.45	183.32	189.19	47.298	26,013,464
2022-01-03	205.00	205.58	193.51	198.33	49.583	21,278,652
2021-12-31	208.95	208.98	204.57	204.75	51.188	6,872,512
2021-12-30	207.00	213.59	206.00	208.95	52.238	7,901,140
2021-12-29	206.69	207.43	201.35	206.87	51.718	7,702,616
2021-12-28	210.00	210.87	206.28	207.23	51.808	6,081,044
2021-12-27	211.48	217.11	209.15	209.64	52.410	10,988,404
2021-12-23	207.60	213.00	204.65	211.52	52.880	10,672,724
2021-12-22	205.48	210.50	204.31	207.60	51.900	11,457,656
2021-12-21	207.33	210.81	200.03	210.31	52.578	11,497,672
2021-12-20	200.24	209.79	200.00	206.29	51.573	13,956,192
2021-12-17	196.21	206.85	193.20	205.10	51.275	21,852,596
2021-12-16	211.70	212.29	196.92	200.28	50.070	16,326,608
2021-12-15	198.55	212.20	194.75	210.71	52.678	17,976,860
2021-12-14	197.01	200.62	192.00	198.71	49.678	15,366,900
2021-12-13	198.59	204.17	194.32	198.68	49.670	16,202,520
2021-12-10	201.75	205.50	196.50	198.60	49.650	13,306,936
2021-12-09	209.96	213.40	199.40	201.27	50.318	13,551,348
2021-12-08	205.61	211.00	200.05	209.18	52.295	15,924,212
2021-12-07	200.62	208.11	200.62	204.32	51.080	17,729,584
2021-12-06	190.05	196.00	185.71	194.71	48.678	21,101,468
2021-12-03	212.84	213.26	188.43	197.05	49.263	31,360,508
2021-12-02	207.98	212.60	201.19	209.35	52.338	37,364,696
2021-12-01	220.69	225.60	199.18	201.50	50.375	32,415,576
2021-11-30	226.83	229.04	216.49	217.14	54.285	20,211,476
2021-11-29	235.00	235.69	221.03	224.57	56.143	25,586,196
2021-11-26	235.72	236.30	227.86	232.64	58.160	8,619,240
2021-11-24	229.64	232.06	222.62	230.77	57.693	12,521,316
2021-11-23	231.00	236.77	224.05	230.58	57.645	29,110,984
2021-11-22	252.76	253.33	235.10	239.64	59.910	24,319,044
2021-11-19	269.40	269.66	256.91	257.63	64.408	10,348,876
2021-11-18	270.42	274.98	264.56	264.72	66.180	10,210,000
2021-11-17	265.39	270.58	262.39	269.78	67.445	13,475,180
2021-11-16	255.31	262.88	253.99	262.51	65.628	16,866,700
2021-11-15	270.86	272.37	247.75	254.15	63.538	50,547,580
2021-11-12	283.96	289.53	281.51	284.30	71.075	6,933,372
2021-11-11	285.44	288.60	280.72	280.92	70.230	5,019,208
2021-11-10	290.99	298.48	278.79	281.56	70.390	16,155,800
2021-11-09	285.68	295.77	281.63	293.18	73.295	12,702,112
2021-11-08	274.29	284.42	272.17	282.93	70.733	9,019,544
2021-11-05	281.00	283.69	270.24	273.43	68.358	9,129,960
2021-11-04	272.71	280.18	270.92	279.62	69.905	8,789,752
2021-11-03	269.90	271.50	265.81	270.65	67.663	8,088,500
2021-11-02	266.58	270.87	264.31	268.12	67.030	9,954,324
2021-11-01	275.54	275.54	263.23	269.17	67.293	19,607,824
2021-10-29	281.00	284.50	279.54	281.80	70.450	4,955,964
2021-10-28	278.00	283.73	273.04	281.17	70.293	6,154,432
2021-10-27	287.86	291.50	278.22	279.00	69.750	9,276,836
2021-10-26	284.00	297.40	283.02	287.08	71.770	17,573,032
2021-10-25	284.00	285.32	278.06	280.10	70.025	8,337,908
2021-10-22	284.23	290.73	280.32	283.39	70.848	10,183,976
2021-10-21	283.00	287.50	282.01	284.10	71.025	7,804,412
2021-10-20	282.71	288.41	279.57	283.33	70.833	7,101,528
2021-10-19	283.23	285.30	278.89	282.35	70.588	9,193,996
2021-10-18	273.00	285.71	270.10	285.35	71.338	13,159,988
2021-10-15	276.00	276.00	270.29	273.11	68.278	10,210,900
2021-10-14	270.06	276.89	268.28	276.01	69.003	19,684,092
2021-10-13	253.81	271.80	253.81	270.44	67.610	21,947,996

← NewerPage 21 of 31 · 1,850 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.