CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	254.90	255.00	245.87	252.24	63.060	9,669,800
2021-07-19	245.05	252.15	239.71	250.40	62.600	12,784,416
2021-07-16	252.01	253.63	248.42	249.96	62.490	8,455,240
2021-07-15	255.74	255.85	247.05	249.30	62.325	10,131,708
2021-07-14	263.16	264.06	252.65	254.23	63.558	10,820,684
2021-07-13	261.14	267.49	259.11	261.16	65.290	8,985,252
2021-07-12	267.70	269.89	260.30	261.79	65.448	8,584,836
2021-07-09	262.96	265.00	259.60	264.44	66.110	10,348,036
2021-07-08	259.65	265.17	254.28	263.39	65.848	13,656,940
2021-07-07	268.73	269.68	260.63	267.52	66.880	13,941,472
2021-07-06	257.84	267.17	257.70	264.98	66.245	22,677,852
2021-07-02	254.27	256.35	250.72	252.59	63.148	7,665,504
2021-07-01	251.00	254.00	245.54	251.16	62.790	10,046,128
2021-06-30	257.14	260.02	251.30	251.31	62.828	11,282,336
2021-06-29	255.09	259.75	251.31	257.12	64.280	9,194,200
2021-06-28	255.00	260.82	253.80	255.09	63.773	12,671,616
2021-06-25	255.00	256.79	249.55	253.24	63.310	15,196,860
2021-06-24	255.77	258.39	251.08	253.70	63.425	12,924,548
2021-06-23	255.31	257.16	249.35	252.90	63.225	14,019,412
2021-06-22	243.83	257.55	242.80	256.61	64.153	37,561,788
2021-06-21	238.04	238.84	231.00	237.68	59.420	23,992,868
2021-06-18	241.20	247.94	239.66	244.91	61.228	23,949,288
2021-06-17	233.00	241.45	232.00	241.31	60.328	19,942,852
2021-06-16	229.00	235.80	227.65	234.17	58.543	21,810,300
2021-06-15	233.75	234.00	227.29	228.34	57.085	9,277,140
2021-06-14	231.50	234.74	228.60	233.53	58.383	10,901,876
2021-06-11	226.61	232.00	224.61	231.27	57.818	16,040,856
2021-06-10	214.89	229.41	214.76	228.60	57.150	31,148,944
2021-06-09	215.69	216.69	211.23	213.95	53.488	13,412,056
2021-06-08	217.74	221.60	212.63	215.14	53.785	11,567,664
2021-06-07	206.44	217.81	204.53	215.41	53.853	23,419,604
2021-06-04	216.99	217.41	205.33	206.94	51.735	29,273,152
2021-06-03	220.05	220.54	213.93	216.00	54.000	18,263,088
2021-06-02	221.35	223.25	218.57	220.58	55.145	8,773,360
2021-06-01	223.23	226.95	218.85	222.07	55.518	11,531,864
2021-05-28	222.85	225.93	221.00	222.15	55.538	10,321,280
2021-05-27	218.00	222.98	211.35	222.81	55.703	16,294,032
2021-05-26	217.96	225.38	216.38	219.96	54.990	14,808,812
2021-05-25	214.58	216.59	211.84	212.86	53.215	7,311,480
2021-05-24	212.44	215.32	209.36	214.35	53.588	11,511,712
2021-05-21	207.84	210.99	205.62	210.60	52.650	14,217,684
2021-05-20	201.55	205.38	199.01	204.03	51.008	10,257,336
2021-05-19	189.63	199.75	189.27	198.71	49.678	17,093,980
2021-05-18	191.33	199.31	187.51	196.78	49.195	16,501,032
2021-05-17	189.76	192.51	185.00	188.53	47.133	8,094,200
2021-05-14	187.51	191.35	183.76	190.64	47.660	9,509,560
2021-05-13	190.97	192.85	179.41	183.76	45.940	13,206,120
2021-05-12	192.00	195.50	185.66	189.27	47.318	15,077,544
2021-05-11	178.92	195.35	177.29	195.10	48.775	19,641,820
2021-05-10	189.18	190.70	183.80	187.58	46.895	16,664,480
2021-05-07	194.28	197.79	187.91	189.18	47.295	12,729,288
2021-05-06	191.52	191.52	180.67	187.07	46.768	19,613,960
2021-05-05	202.26	202.74	192.00	193.24	48.310	9,229,940
2021-05-04	201.95	202.99	191.36	197.79	49.448	17,098,840
2021-05-03	209.00	209.59	204.02	205.12	51.280	9,216,452
2021-04-30	207.33	214.35	207.00	208.51	52.128	8,115,708
2021-04-29	221.00	221.00	208.42	211.53	52.883	13,289,272
2021-04-28	217.87	223.26	215.02	220.24	55.060	9,946,540
2021-04-27	225.48	227.20	219.89	221.25	55.313	9,306,892
2021-04-26	220.05	225.10	215.93	224.47	56.118	14,458,504

← NewerPage 23 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.