CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	64.250	66.200	64.130	65.310	16.328	16,497,868
2020-02-12	65.190	65.500	62.720	65.080	16.270	21,793,264
2020-02-11	66.000	66.840	63.655	65.190	16.298	31,912,604
2020-02-10	62.330	63.860	61.450	63.300	15.825	15,509,816
2020-02-07	62.000	63.720	61.820	62.090	15.523	12,222,712
2020-02-06	61.600	62.980	60.180	62.190	15.548	9,039,364
2020-02-05	64.210	64.800	60.060	61.815	15.454	15,994,376
2020-02-04	61.920	64.330	61.150	63.555	15.889	18,475,960
2020-02-03	61.130	61.460	59.650	61.080	15.270	14,827,032
2020-01-31	62.500	63.000	60.250	61.090	15.273	16,248,636
2020-01-30	60.000	62.560	58.940	62.450	15.613	16,651,284
2020-01-29	60.000	61.780	59.740	60.260	15.065	13,932,324
2020-01-28	58.660	59.640	58.130	59.070	14.768	12,295,932
2020-01-27	56.580	58.160	55.310	58.060	14.515	17,703,420
2020-01-24	62.000	63.050	57.840	59.250	14.813	26,320,992
2020-01-23	62.570	62.660	60.710	61.550	15.388	16,286,804
2020-01-22	63.000	64.040	62.300	62.570	15.643	17,031,112
2020-01-21	63.020	63.390	61.260	62.240	15.560	24,346,704
2020-01-17	63.050	63.700	62.060	63.450	15.863	25,023,400
2020-01-16	61.500	62.750	61.000	62.240	15.560	24,658,492
2020-01-15	59.230	61.970	59.230	60.250	15.063	31,893,380
2020-01-14	59.230	60.660	57.500	59.240	14.810	31,156,960
2020-01-13	57.360	59.740	57.000	58.970	14.743	28,182,192
2020-01-10	56.490	58.300	56.000	57.200	14.300	32,621,156
2020-01-09	56.950	57.250	55.100	55.940	13.985	26,087,496
2020-01-08	54.200	55.860	53.300	55.660	13.915	30,106,276
2020-01-07	54.550	56.500	54.500	54.750	13.688	50,555,796
2020-01-06	51.850	56.170	51.030	55.110	13.778	87,084,288
2020-01-03	48.920	51.990	48.790	50.750	12.688	45,026,216
2020-01-02	50.030	50.750	49.250	49.440	12.360	17,711,940
2019-12-31	49.340	50.340	48.900	49.870	12.468	13,162,780
2019-12-30	50.000	50.560	48.391	50.030	12.508	22,838,636
2019-12-27	50.300	50.380	48.200	48.920	12.230	14,042,492
2019-12-26	48.410	50.060	48.090	50.030	12.508	19,119,764
2019-12-24	48.000	48.720	47.150	47.750	11.938	6,033,528
2019-12-23	49.250	49.300	47.610	47.850	11.963	18,356,440
2019-12-20	49.910	50.000	48.580	49.490	12.373	12,482,376
2019-12-19	50.450	50.450	49.200	49.470	12.368	12,188,612
2019-12-18	48.960	50.300	48.600	50.140	12.535	22,642,364
2019-12-17	49.340	49.440	47.520	48.390	12.098	18,981,284
2019-12-16	50.000	50.110	48.150	49.450	12.363	20,140,508
2019-12-13	47.500	49.860	46.700	49.410	12.353	25,466,176
2019-12-12	47.950	48.500	46.320	47.300	11.825	22,848,544
2019-12-11	47.010	48.800	46.330	47.730	11.933	37,471,676
2019-12-10	49.920	50.020	47.220	47.550	11.888	23,042,112
2019-12-09	49.140	50.960	48.410	49.000	12.250	55,228,048
2019-12-06	54.000	55.100	50.500	50.890	12.723	32,135,000
2019-12-05	55.000	55.210	51.610	52.950	13.238	14,230,308
2019-12-04	56.610	57.000	54.300	54.980	13.745	6,431,892
2019-12-03	53.290	57.590	53.010	57.370	14.343	5,610,960
2019-12-02	58.500	58.600	52.541	55.010	13.753	11,726,152
2019-11-29	56.960	59.500	56.320	58.000	14.500	4,977,640
2019-11-27	56.370	56.670	55.230	56.290	14.073	3,947,168
2019-11-26	56.500	58.020	54.260	55.580	13.895	7,995,708
2019-11-25	55.320	56.170	54.855	55.840	13.960	7,397,144
2019-11-22	54.190	55.300	53.750	54.200	13.550	4,118,100
2019-11-21	55.460	55.460	52.852	53.770	13.443	3,853,100
2019-11-20	55.240	58.310	53.390	54.880	13.720	9,043,628
2019-11-19	57.450	57.556	53.760	56.000	14.000	6,393,976
2019-11-18	60.000	60.000	55.520	57.070	14.268	8,973,840

← NewerPage 29 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.