CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	253.81	271.80	253.81	270.44	67.610	21,947,996
2021-10-12	246.19	254.30	243.27	252.74	63.185	9,259,920
2021-10-11	243.21	248.71	241.65	244.36	61.090	4,452,944
2021-10-08	250.15	250.97	243.50	245.00	61.250	7,042,612
2021-10-07	251.33	253.78	249.67	249.88	62.470	7,127,932
2021-10-06	243.34	251.61	242.77	248.20	62.050	8,556,668
2021-10-05	240.09	246.10	239.28	244.92	61.230	8,699,512
2021-10-04	245.57	247.26	235.63	238.88	59.720	12,719,196
2021-10-01	246.65	252.62	243.23	249.27	62.318	10,304,524
2021-09-30	240.88	247.71	240.27	245.78	61.445	10,059,468
2021-09-29	243.70	248.32	238.57	239.57	59.893	11,345,888
2021-09-28	249.05	249.83	240.31	241.86	60.465	15,270,864
2021-09-27	259.30	260.89	250.30	253.34	63.335	14,333,508
2021-09-24	262.05	262.05	254.17	261.75	65.438	8,157,620
2021-09-23	262.49	264.29	259.93	262.29	65.573	7,642,592
2021-09-22	252.89	261.07	250.55	259.86	64.965	9,545,224
2021-09-21	254.65	259.59	252.51	254.11	63.528	17,172,384
2021-09-20	254.35	261.62	253.13	257.56	64.390	11,467,812
2021-09-17	266.33	266.72	259.57	263.09	65.773	18,426,340
2021-09-16	260.23	265.06	257.05	264.74	66.185	9,131,068
2021-09-15	257.89	259.98	254.36	259.57	64.893	9,357,948
2021-09-14	256.04	259.05	253.83	257.30	64.325	9,849,156
2021-09-13	258.72	259.69	248.38	254.03	63.508	19,813,644
2021-09-10	268.07	269.70	260.57	262.00	65.500	12,162,816
2021-09-09	265.01	269.85	264.53	265.16	66.290	11,888,724
2021-09-08	270.23	270.58	263.66	265.23	66.308	12,178,980
2021-09-07	279.37	279.80	268.31	269.68	67.420	17,904,524
2021-09-03	272.59	278.84	271.20	278.23	69.558	13,891,280
2021-09-02	272.25	275.18	269.38	272.67	68.168	16,751,900
2021-09-01	273.22	285.45	269.28	269.97	67.493	46,969,224
2021-08-31	281.99	286.40	278.38	281.00	70.250	34,486,676
2021-08-30	285.31	289.24	280.50	286.37	71.593	19,091,740
2021-08-27	279.55	285.76	277.75	282.31	70.578	16,165,460
2021-08-26	269.58	281.81	268.39	278.77	69.693	27,120,496
2021-08-25	267.03	275.75	265.19	270.00	67.500	58,996,204
2021-08-24	260.57	269.68	258.42	265.63	66.408	44,244,800
2021-08-23	242.10	246.81	239.31	245.80	61.450	10,683,788
2021-08-20	236.54	238.64	233.32	237.88	59.470	6,963,700
2021-08-19	231.98	237.20	231.02	234.96	58.740	8,308,536
2021-08-18	233.48	237.50	230.23	233.78	58.445	8,112,024
2021-08-17	234.00	234.27	227.25	232.80	58.200	12,365,464
2021-08-16	243.33	243.46	229.07	234.71	58.678	15,034,076
2021-08-13	245.82	248.96	242.28	243.82	60.955	7,069,484
2021-08-12	240.00	247.46	239.88	245.82	61.455	9,923,440
2021-08-11	254.20	254.98	233.86	239.88	59.970	21,951,324
2021-08-10	266.25	266.69	252.10	252.67	63.168	12,857,644
2021-08-09	258.95	265.50	258.20	263.56	65.890	6,456,712
2021-08-06	264.30	267.74	256.13	260.74	65.185	7,359,848
2021-08-05	265.31	268.33	261.44	265.62	66.405	7,487,952
2021-08-04	255.38	265.19	254.13	264.21	66.053	8,319,352
2021-08-03	255.31	262.58	250.58	254.34	63.585	10,282,808
2021-08-02	254.26	257.17	246.20	253.91	63.478	9,145,856
2021-07-30	256.07	259.57	252.57	253.61	63.403	9,063,512
2021-07-29	263.51	266.76	259.56	260.03	65.008	8,570,956
2021-07-28	260.18	264.88	258.00	263.58	65.895	7,452,416
2021-07-27	266.00	266.96	254.03	257.84	64.460	9,430,948
2021-07-26	267.56	268.31	261.43	264.83	66.208	6,872,936
2021-07-23	261.32	272.63	260.52	268.96	67.240	14,996,456
2021-07-22	254.72	265.00	254.64	263.04	65.760	13,137,100
2021-07-21	252.45	254.84	249.51	253.55	63.388	7,366,104

← NewerPage 22 of 31 · 1,851 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.