CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	114.97	116.18	113.98	114.75	28.688	17,727,900
2020-08-04	115.56	116.00	112.78	114.96	28.740	10,670,136
2020-08-03	114.48	116.18	112.25	115.48	28.870	17,169,820
2020-07-31	112.91	113.84	109.41	113.20	28.300	11,253,116
2020-07-30	111.00	112.80	108.91	111.91	27.978	11,583,780
2020-07-29	107.61	113.83	107.40	112.92	28.230	20,715,140
2020-07-28	104.40	109.28	103.82	105.73	26.433	18,817,928
2020-07-27	101.32	104.35	100.17	103.60	25.900	18,150,184
2020-07-24	99.100	101.67	97.060	100.03	25.008	16,306,816
2020-07-23	104.56	105.66	99.600	101.46	25.365	14,906,864
2020-07-22	106.60	107.18	102.60	103.71	25.928	15,454,936
2020-07-21	108.44	108.47	104.44	106.60	26.650	14,515,496
2020-07-20	101.89	106.95	101.66	106.72	26.680	23,836,704
2020-07-17	101.40	102.87	99.000	101.43	25.358	22,902,164
2020-07-16	102.10	102.82	98.610	101.06	25.265	20,383,792
2020-07-15	105.58	106.02	100.59	103.15	25.788	19,793,900
2020-07-14	107.14	109.35	99.120	105.61	26.403	36,309,028
2020-07-13	118.02	118.58	105.72	106.21	26.553	28,915,936
2020-07-10	117.57	118.25	115.41	116.65	29.163	13,748,876
2020-07-09	115.51	118.38	113.11	117.46	29.365	28,258,076
2020-07-08	107.37	114.69	107.10	114.55	28.638	27,814,120
2020-07-07	107.00	108.67	105.21	106.42	26.605	18,366,028
2020-07-06	109.34	109.68	104.72	106.39	26.598	31,652,296
2020-07-02	103.65	107.70	102.30	107.27	26.818	36,243,916
2020-07-01	100.00	103.65	99.250	102.95	25.738	21,422,332
2020-06-30	98.440	101.38	97.330	100.29	25.073	20,224,688
2020-06-29	99.770	99.770	94.180	98.100	24.525	25,218,432
2020-06-26	104.00	104.00	97.520	98.790	24.698	69,754,144
2020-06-25	103.80	108.34	103.64	105.71	26.428	24,449,512
2020-06-24	103.83	106.10	100.50	103.70	25.925	19,832,200
2020-06-23	105.80	107.30	103.15	104.27	26.068	34,403,448
2020-06-22	101.34	105.56	100.26	105.02	26.255	33,672,764
2020-06-19	103.00	104.89	100.64	101.08	25.270	42,976,564
2020-06-18	98.180	101.87	97.860	101.61	25.403	38,260,540
2020-06-17	101.64	101.74	97.770	98.690	24.673	30,550,720
2020-06-16	100.00	101.68	94.690	101.04	25.260	39,257,036
2020-06-15	92.650	100.00	91.500	99.020	24.755	36,101,344
2020-06-12	97.986	97.986	91.050	93.120	23.280	25,809,664
2020-06-11	94.850	100.12	94.220	95.040	23.760	33,292,604
2020-06-10	95.000	97.740	94.330	97.220	24.305	23,267,100
2020-06-09	96.000	96.880	93.620	93.900	23.475	17,404,424
2020-06-08	93.870	97.500	93.620	95.430	23.858	29,929,448
2020-06-05	92.730	95.980	88.870	93.930	23.483	38,402,524
2020-06-04	94.230	98.490	91.830	95.980	23.995	65,484,876
2020-06-03	99.980	103.80	95.600	98.100	24.525	84,206,144
2020-06-02	96.590	96.800	90.030	92.250	23.063	51,533,304
2020-06-01	90.560	95.800	90.210	94.840	23.710	48,115,356
2020-05-29	83.190	88.000	81.200	87.810	21.953	53,951,044
2020-05-28	78.200	82.280	78.000	79.500	19.875	15,267,112
2020-05-27	79.000	79.000	71.510	77.990	19.498	28,085,196
2020-05-26	83.390	83.400	77.950	79.350	19.838	16,489,544
2020-05-22	81.000	82.700	80.000	82.220	20.555	11,292,060
2020-05-21	81.620	81.870	78.815	80.600	20.150	8,289,288
2020-05-20	80.720	81.740	79.150	80.970	20.243	14,256,560
2020-05-19	76.530	79.580	76.500	78.550	19.638	10,701,604
2020-05-18	78.110	78.990	75.780	76.100	19.025	11,477,428
2020-05-15	77.500	80.290	76.330	77.140	19.285	13,171,608
2020-05-14	76.000	77.400	74.530	77.140	19.285	13,288,920
2020-05-13	77.860	79.300	73.120	76.570	19.143	17,332,392
2020-05-12	77.000	80.630	75.310	76.150	19.038	18,057,404

← NewerPage 27 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.