CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	219.51	224.99	217.73	219.30	54.825	10,001,448
2021-04-22	212.00	223.93	212.00	216.73	54.183	20,867,404
2021-04-21	205.48	212.22	201.53	210.37	52.593	7,901,568
2021-04-20	216.09	217.74	205.58	206.60	51.650	10,973,396
2021-04-19	211.05	223.23	210.29	213.37	53.343	15,491,408
2021-04-16	213.51	216.54	208.49	215.20	53.800	14,318,692
2021-04-15	215.50	215.50	207.81	213.10	53.275	17,350,060
2021-04-14	216.39	217.40	207.50	208.20	52.050	13,055,076
2021-04-13	206.52	219.00	206.14	216.35	54.088	21,447,356
2021-04-12	201.53	206.15	197.51	203.99	50.998	13,227,352
2021-04-09	201.44	204.24	194.31	202.68	50.670	18,015,912
2021-04-08	197.55	204.31	195.67	203.45	50.863	18,453,208
2021-04-07	195.07	196.89	190.64	193.93	48.483	9,329,892
2021-04-06	186.62	198.27	185.86	194.38	48.595	14,689,392
2021-04-05	191.43	191.67	184.72	186.62	46.655	15,070,764
2021-04-01	188.77	194.50	185.43	187.03	46.758	13,377,540
2021-03-31	179.24	184.99	178.71	182.51	45.628	17,072,212
2021-03-30	171.08	176.24	168.76	175.28	43.820	17,111,804
2021-03-29	177.69	182.73	171.20	173.85	43.463	12,202,084
2021-03-26	179.03	181.50	170.10	177.69	44.421	14,931,004
2021-03-25	175.67	181.88	174.58	179.16	44.790	15,022,960
2021-03-24	191.00	193.50	180.11	181.60	45.400	15,977,276
2021-03-23	195.74	197.85	189.69	190.60	47.650	16,842,048
2021-03-22	191.91	198.00	190.23	195.73	48.933	22,243,912
2021-03-19	192.88	197.79	190.02	194.63	48.658	29,503,072
2021-03-18	203.59	203.75	189.61	190.21	47.553	35,308,392
2021-03-17	199.00	210.88	191.28	208.03	52.008	47,820,544
2021-03-16	203.81	209.10	193.50	196.31	49.078	27,065,436
2021-03-15	199.50	201.47	195.02	200.55	50.138	10,115,612
2021-03-12	200.90	200.98	195.31	199.00	49.750	12,135,784
2021-03-11	203.99	206.67	198.42	205.80	51.450	14,391,308
2021-03-10	204.00	208.22	192.50	194.86	48.715	14,027,468
2021-03-09	192.65	201.14	189.50	199.10	49.775	15,461,932
2021-03-08	184.29	192.44	178.90	179.75	44.938	21,210,308
2021-03-05	194.64	195.41	168.67	183.12	45.780	37,751,924
2021-03-04	204.79	208.38	187.19	192.99	48.248	26,540,360
2021-03-03	220.86	223.47	206.61	210.62	52.655	16,620,884
2021-03-02	226.50	231.16	221.52	222.10	55.525	10,153,852
2021-03-01	220.82	223.84	215.86	223.40	55.850	9,422,992
2021-02-26	209.30	217.19	204.52	216.00	54.000	19,614,052
2021-02-25	216.43	221.81	204.90	208.66	52.165	14,417,444
2021-02-24	219.78	219.88	207.50	216.60	54.150	15,777,348
2021-02-23	211.20	219.21	198.16	218.39	54.598	23,598,064
2021-02-22	235.65	237.80	222.42	225.83	56.458	13,073,864
2021-02-19	241.83	246.21	236.61	239.20	59.800	9,333,736
2021-02-18	236.78	241.32	231.60	239.25	59.813	10,561,616
2021-02-17	238.90	242.60	229.15	238.56	59.640	11,933,980
2021-02-16	248.54	251.28	237.61	242.42	60.605	13,186,392
2021-02-12	236.55	245.42	233.50	242.10	60.525	15,564,776
2021-02-11	233.49	239.89	229.13	234.80	58.700	15,923,644
2021-02-10	225.00	233.55	220.40	231.35	57.838	13,526,176
2021-02-09	221.20	225.39	220.40	223.72	55.930	7,477,936
2021-02-08	225.50	228.65	219.15	222.36	55.590	8,842,320
2021-02-05	226.00	227.95	222.40	223.53	55.883	8,536,656
2021-02-04	219.74	224.29	216.81	224.01	56.003	12,850,460
2021-02-03	223.00	223.49	216.27	218.12	54.530	11,615,316
2021-02-02	218.53	221.47	212.53	219.64	54.910	14,337,224
2021-02-01	216.56	218.49	210.45	215.01	53.753	11,728,460
2021-01-29	211.33	217.55	205.36	215.80	53.950	16,001,804
2021-01-28	202.00	216.80	201.72	212.49	53.123	13,665,380

← NewerPage 24 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.