CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	200.00	207.76	193.86	200.93	50.233	24,436,288
2021-01-26	217.13	217.63	206.01	206.80	51.700	21,855,480
2021-01-25	227.72	230.63	208.69	217.49	54.373	20,852,936
2021-01-22	220.97	226.15	220.31	223.52	55.880	8,168,612
2021-01-21	228.00	228.50	219.81	221.00	55.250	12,702,964
2021-01-20	227.00	228.57	222.20	226.33	56.583	8,515,032
2021-01-19	224.00	224.66	217.51	221.92	55.480	14,651,676
2021-01-15	228.08	230.05	218.75	219.51	54.878	14,619,652
2021-01-14	228.65	231.90	222.76	225.62	56.405	12,407,344
2021-01-13	236.50	236.55	225.60	226.42	56.605	14,215,816
2021-01-12	233.41	238.54	233.00	233.59	58.398	13,537,768
2021-01-11	223.65	234.63	218.00	232.24	58.060	20,514,720
2021-01-08	225.83	228.82	220.11	223.73	55.933	14,149,420
2021-01-07	213.03	222.10	213.03	221.47	55.368	16,778,316
2021-01-06	204.00	214.70	203.00	208.85	52.213	18,815,556
2021-01-05	200.25	211.97	197.75	211.24	52.810	20,288,960
2021-01-04	209.96	211.44	195.99	200.49	50.123	25,125,360
2020-12-31	211.47	214.25	208.10	211.82	52.955	10,391,128
2020-12-30	207.77	210.99	205.24	210.29	52.573	10,203,244
2020-12-29	210.60	213.50	202.78	205.93	51.483	32,613,652
2020-12-28	225.09	227.09	212.02	212.55	53.138	18,458,576
2020-12-24	223.50	227.36	219.28	221.12	55.280	9,628,976
2020-12-23	225.63	227.26	216.21	223.50	55.875	20,159,048
2020-12-22	213.02	225.75	211.55	224.90	56.225	33,233,604
2020-12-21	202.24	211.61	201.80	210.65	52.663	35,668,944
2020-12-18	193.70	205.91	193.70	203.75	50.938	61,056,612
2020-12-17	182.14	186.90	180.79	185.25	46.313	15,598,568
2020-12-16	177.05	182.21	176.55	179.79	44.948	17,662,272
2020-12-15	175.40	176.50	172.40	174.93	43.733	11,014,888
2020-12-14	176.81	179.51	172.88	173.80	43.450	13,107,084
2020-12-11	177.17	178.88	171.38	175.92	43.980	21,314,984
2020-12-10	165.35	181.80	164.15	179.99	44.998	37,857,624
2020-12-09	175.44	177.70	162.89	166.17	41.543	25,433,604
2020-12-08	171.29	178.88	170.80	177.48	44.370	18,384,252
2020-12-07	168.00	172.69	166.10	170.72	42.680	20,613,568
2020-12-04	160.36	168.97	157.59	167.26	41.815	30,583,796
2020-12-03	159.52	165.75	155.54	161.19	40.298	57,069,900
2020-12-02	144.36	144.69	138.24	141.84	35.460	26,125,340
2020-12-01	153.50	154.00	145.67	147.50	36.875	16,762,832
2020-11-30	154.55	155.00	146.31	153.28	38.320	19,361,052
2020-11-27	150.38	152.19	148.53	150.83	37.708	7,093,824
2020-11-25	150.00	151.70	147.19	149.96	37.490	12,577,720
2020-11-24	145.70	149.50	143.77	149.45	37.363	14,388,204
2020-11-23	146.50	149.13	142.45	147.54	36.885	13,092,364
2020-11-20	145.19	146.95	143.26	145.72	36.430	11,931,076
2020-11-19	138.39	147.09	138.02	143.76	35.940	19,210,016
2020-11-18	137.73	139.47	135.00	137.68	34.420	8,884,380
2020-11-17	132.74	139.80	130.50	137.78	34.445	19,566,060
2020-11-16	129.39	132.89	128.22	131.58	32.895	12,200,820
2020-11-13	137.75	138.00	131.19	132.18	33.045	12,133,080
2020-11-12	132.92	137.50	132.10	137.30	34.325	15,350,940
2020-11-11	128.13	132.18	127.50	130.96	32.740	14,709,268
2020-11-10	127.08	128.00	118.10	123.50	30.875	19,743,272
2020-11-09	136.25	137.36	126.02	126.55	31.638	25,831,660
2020-11-06	138.58	144.29	138.11	141.79	35.448	10,459,380
2020-11-05	140.49	141.60	137.71	138.92	34.730	11,799,700
2020-11-04	133.98	137.13	132.00	136.32	34.080	13,847,612
2020-11-03	125.71	127.47	123.83	126.86	31.715	8,085,588
2020-11-02	124.55	126.76	121.77	124.47	31.118	10,012,032
2020-10-30	125.40	126.32	120.45	123.84	30.960	16,706,616

← NewerPage 25 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.