CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	77.050	78.350	76.150	76.230	19.058	9,672,980
2020-05-08	76.550	77.960	75.000	76.700	19.175	13,856,848
2020-05-07	74.000	76.750	73.660	75.490	18.873	22,646,520
2020-05-06	71.940	73.620	69.320	72.440	18.110	17,971,544
2020-05-05	74.270	75.000	70.880	71.590	17.898	14,972,720
2020-05-04	68.350	73.670	67.810	73.430	18.358	15,598,472
2020-05-01	66.280	70.190	65.800	69.210	17.303	11,991,084
2020-04-30	69.280	69.280	67.120	67.660	16.915	8,867,012
2020-04-29	71.000	71.600	68.190	69.280	17.320	24,445,576
2020-04-28	74.000	74.710	68.390	70.130	17.533	18,536,288
2020-04-27	73.000	75.000	72.020	73.600	18.400	17,440,876
2020-04-24	69.000	74.650	68.895	72.000	18.000	38,900,232
2020-04-23	68.060	69.960	68.000	68.910	17.228	12,259,824
2020-04-22	67.670	69.310	67.230	68.070	17.018	14,937,472
2020-04-21	68.660	70.500	62.770	66.070	16.518	27,801,008
2020-04-20	64.870	70.200	64.390	68.430	17.108	26,119,604
2020-04-17	64.460	65.620	63.250	64.740	16.185	16,558,956
2020-04-16	62.000	64.450	61.540	63.450	15.863	20,008,244
2020-04-15	59.340	62.640	58.730	61.820	15.455	16,787,416
2020-04-14	59.990	62.000	58.500	60.890	15.223	25,942,872
2020-04-13	58.000	59.370	57.360	58.770	14.693	11,468,468
2020-04-09	60.480	60.790	57.500	58.150	14.538	15,011,496
2020-04-08	59.650	60.880	59.050	60.320	15.080	17,350,160
2020-04-07	59.450	61.300	57.750	59.600	14.900	29,891,356
2020-04-06	59.080	60.530	58.660	59.070	14.768	20,032,536
2020-04-03	55.850	59.250	55.850	57.820	14.455	18,223,600
2020-04-02	54.510	56.920	54.110	56.690	14.173	12,234,816
2020-04-01	54.000	56.550	53.530	54.580	13.645	12,455,640
2020-03-31	57.030	60.030	55.260	55.680	13.920	19,703,188
2020-03-30	58.810	59.830	56.270	57.720	14.430	17,797,828
2020-03-27	57.020	59.870	56.020	58.790	14.698	15,304,532
2020-03-26	55.840	59.100	55.040	58.640	14.660	23,363,440
2020-03-25	56.000	59.500	55.600	55.780	13.945	22,068,960
2020-03-24	54.920	58.650	54.280	57.330	14.333	32,351,856
2020-03-23	46.240	53.000	46.010	51.450	12.863	44,508,772
2020-03-20	49.955	51.970	46.810	49.010	12.253	57,014,448
2020-03-19	40.430	44.490	38.200	41.740	10.435	29,770,932
2020-03-18	35.760	41.470	35.500	38.630	9.658	25,433,812
2020-03-17	33.930	38.300	31.950	38.010	9.503	22,658,808
2020-03-16	36.000	36.000	32.120	33.010	8.253	27,265,204
2020-03-13	39.900	40.080	36.590	39.550	9.888	20,060,912
2020-03-12	38.600	40.200	35.980	37.820	9.455	26,545,848
2020-03-11	45.960	46.300	42.230	42.850	10.713	21,582,912
2020-03-10	48.470	48.470	45.000	46.910	11.728	18,279,688
2020-03-09	46.810	48.890	45.650	45.740	11.435	23,266,828
2020-03-06	54.240	54.870	50.360	51.960	12.990	20,479,792
2020-03-05	56.080	57.440	54.550	55.920	13.980	12,850,176
2020-03-04	57.180	58.080	56.060	57.200	14.300	9,283,876
2020-03-03	59.610	60.732	55.010	56.480	14.120	16,285,872
2020-03-02	60.200	60.970	58.000	59.130	14.783	16,054,640
2020-02-28	55.600	60.020	55.500	59.640	14.910	17,801,908
2020-02-27	56.150	59.450	54.345	57.500	14.375	19,496,376
2020-02-26	58.390	60.260	57.510	58.460	14.615	17,716,004
2020-02-25	59.500	59.790	56.060	57.740	14.435	21,351,764
2020-02-24	56.400	59.250	56.020	58.080	14.520	18,555,256
2020-02-21	62.580	62.640	59.260	60.930	15.233	18,516,548
2020-02-20	65.700	65.980	60.030	63.380	15.845	24,716,580
2020-02-19	66.630	67.560	65.610	66.030	16.508	21,227,648
2020-02-18	65.000	66.280	64.550	66.040	16.510	17,307,880
2020-02-14	65.810	65.830	63.870	64.850	16.213	16,809,984

← NewerPage 28 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.