CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	132.36	132.70	126.34	127.36	31.840	12,747,064
2020-10-28	132.05	132.82	129.11	131.57	32.893	10,396,816
2020-10-27	134.08	136.13	131.63	133.48	33.370	9,052,592
2020-10-26	134.01	138.45	129.52	133.08	33.270	14,495,052
2020-10-23	134.91	135.54	132.80	135.42	33.855	7,820,084
2020-10-22	136.83	138.68	131.64	134.54	33.635	20,635,604
2020-10-21	143.07	143.67	132.55	135.14	33.785	24,380,836
2020-10-20	145.29	146.49	142.15	142.64	35.660	10,289,896
2020-10-19	146.72	149.59	143.67	144.66	36.165	12,596,616
2020-10-16	148.00	148.88	144.91	145.34	36.335	11,840,912
2020-10-15	143.39	145.75	141.13	145.36	36.340	17,532,492
2020-10-14	153.60	153.90	145.33	147.79	36.948	19,775,920
2020-10-13	147.08	153.63	147.01	152.80	38.200	24,413,124
2020-10-12	146.50	149.75	144.82	145.96	36.490	16,752,468
2020-10-09	144.10	145.63	142.61	143.57	35.893	9,456,292
2020-10-08	146.45	146.46	141.53	142.97	35.743	13,762,744
2020-10-07	146.00	148.84	144.28	144.57	36.143	18,482,608
2020-10-06	146.00	148.67	143.50	145.13	36.283	22,385,436
2020-10-05	143.81	148.28	142.81	144.88	36.220	23,452,992
2020-10-02	139.73	145.50	138.60	139.87	34.968	13,797,952
2020-10-01	139.50	145.76	138.00	142.87	35.718	31,369,344
2020-09-30	135.31	139.02	133.66	137.32	34.330	14,678,312
2020-09-29	137.70	138.35	135.37	136.35	34.088	8,491,480
2020-09-28	137.82	141.67	136.30	137.43	34.358	16,934,220
2020-09-25	135.80	138.60	134.65	136.39	34.098	13,749,732
2020-09-24	137.12	137.90	132.40	133.90	33.475	17,611,636
2020-09-23	141.00	143.70	136.91	138.60	34.650	15,789,832
2020-09-22	138.52	142.68	134.20	142.68	35.670	23,387,016
2020-09-21	127.25	138.55	125.45	138.13	34.533	30,456,300
2020-09-18	130.22	132.10	126.72	131.43	32.858	46,852,592
2020-09-17	127.48	129.23	124.80	128.58	32.145	19,780,408
2020-09-16	132.00	133.84	129.52	131.15	32.788	14,614,380
2020-09-15	130.65	132.19	127.35	131.45	32.863	20,710,108
2020-09-14	127.78	129.90	127.15	128.50	32.125	16,892,508
2020-09-11	131.12	131.66	122.85	126.28	31.570	17,136,500
2020-09-10	130.28	134.05	128.40	129.35	32.338	26,046,676
2020-09-09	129.61	129.70	124.00	128.18	32.045	23,033,280
2020-09-08	118.86	128.93	118.00	125.63	31.408	27,851,404
2020-09-04	125.28	129.95	115.25	125.19	31.298	43,386,488
2020-09-03	131.00	138.79	127.00	129.25	32.313	84,903,652
2020-09-02	152.04	153.10	130.98	142.07	35.518	128,039,132
2020-09-01	134.44	144.68	130.00	143.69	35.923	64,191,856
2020-08-31	120.00	126.55	120.00	125.73	31.433	34,697,692
2020-08-28	118.26	121.00	117.42	118.64	29.660	14,411,268
2020-08-27	117.40	118.27	113.78	117.13	29.283	12,725,500
2020-08-26	115.01	119.94	114.26	117.11	29.278	19,447,520
2020-08-25	110.30	114.45	109.35	113.57	28.393	11,269,536
2020-08-24	113.40	113.66	108.26	111.25	27.811	11,243,924
2020-08-21	112.00	113.53	110.87	112.02	28.005	9,394,560
2020-08-20	107.55	112.65	106.82	112.49	28.123	11,214,064
2020-08-19	107.65	109.69	105.70	108.15	27.038	8,938,948
2020-08-18	106.52	107.65	105.62	107.10	26.775	10,206,396
2020-08-17	102.01	105.50	101.75	105.34	26.335	11,269,724
2020-08-14	103.21	104.36	100.91	101.25	25.313	13,664,096
2020-08-13	99.440	102.12	98.310	100.89	25.223	13,019,668
2020-08-12	98.610	100.41	97.230	98.450	24.613	12,773,228
2020-08-11	97.100	100.50	93.370	98.160	24.540	33,296,664
2020-08-10	102.81	102.81	96.700	97.000	24.250	29,069,944
2020-08-07	107.20	107.39	100.28	101.75	25.438	26,549,472
2020-08-06	114.56	115.41	109.03	110.30	27.575	15,487,376

← NewerPage 26 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.