CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	453.55	457.98	442.62	454.61	113.65	9,188,212
2026-04-24	447.94	451.05	435.56	448.13	112.03	9,086,912
2026-04-23	453.61	454.00	436.51	445.39	111.35	12,901,888
2026-04-22	455.33	467.95	452.63	466.68	116.67	11,569,404
2026-04-21	439.75	459.15	436.50	449.61	112.40	14,684,236
2026-04-20	422.54	433.81	417.02	433.15	108.29	11,540,368
2026-04-17	428.96	431.84	420.36	423.95	105.99	11,625,208
2026-04-16	421.85	425.77	411.09	418.20	104.55	11,964,244
2026-04-15	407.00	411.98	402.05	411.16	102.79	12,432,576
2026-04-14	404.65	411.44	393.40	398.49	99.623	12,748,144
2026-04-13	380.10	403.06	378.25	402.24	100.56	16,665,852
2026-04-10	396.10	398.05	364.47	379.02	94.755	35,755,812
2026-04-09	425.98	427.02	390.81	394.68	98.670	21,682,164
2026-04-08	439.99	449.90	423.35	426.51	106.63	18,908,676
2026-04-07	397.87	423.73	395.58	423.23	105.81	18,507,304
2026-04-06	405.00	405.00	392.73	398.61	99.653	6,382,904
2026-04-02	391.18	400.80	386.75	399.12	99.780	7,960,344
2026-04-01	396.75	396.94	386.37	393.31	98.328	8,475,716
2026-03-31	381.90	392.88	379.00	390.41	97.603	11,906,404
2026-03-30	379.57	390.49	376.39	380.06	95.015	17,526,604
2026-03-27	370.85	374.46	361.81	369.58	92.395	24,128,000
2026-03-26	383.17	395.50	381.19	392.62	98.155	9,834,868
2026-03-25	398.98	400.32	383.50	385.86	96.465	12,514,632
2026-03-24	410.41	410.86	390.60	392.99	98.248	14,545,372
2026-03-23	411.06	417.43	407.00	413.31	103.33	14,413,172
2026-03-20	423.68	424.31	403.61	409.00	102.25	36,445,988
2026-03-19	439.00	440.71	423.38	428.18	107.05	9,439,284
2026-03-18	428.77	442.43	427.99	435.81	108.95	11,196,520
2026-03-17	424.09	439.01	419.60	433.20	108.30	11,725,916
2026-03-16	442.99	443.52	423.77	423.84	105.96	14,665,472
2026-03-13	443.99	450.64	434.58	441.78	110.45	8,908,468
2026-03-12	441.00	450.03	438.33	441.54	110.39	9,439,820
2026-03-11	442.51	452.00	436.22	442.03	110.51	11,644,884
2026-03-10	445.00	447.95	428.55	436.33	109.08	13,267,236
2026-03-09	425.58	438.28	425.52	434.13	108.53	15,401,412
2026-03-06	425.96	433.71	420.23	428.99	107.25	18,416,676
2026-03-05	407.30	429.69	407.00	426.16	106.54	23,810,288
2026-03-04	386.19	408.41	380.11	407.68	101.92	33,410,112
2026-03-03	369.50	394.92	367.99	391.42	97.855	30,852,672
2026-03-02	375.90	387.15	373.09	384.86	96.215	15,086,040
2026-02-27	369.06	373.50	359.29	371.98	92.995	20,503,128
2026-02-26	367.25	385.09	364.66	381.10	95.275	24,799,292
2026-02-25	349.57	365.98	346.50	363.31	90.828	22,791,528
2026-02-24	349.10	360.90	345.05	350.25	87.563	28,554,832
2026-02-23	384.96	385.11	342.72	350.33	87.583	60,305,000
2026-02-20	419.28	431.88	387.11	388.60	97.150	33,443,164
2026-02-19	417.62	424.00	409.97	422.14	105.54	8,001,628
2026-02-18	409.75	421.76	402.00	415.76	103.94	11,010,808
2026-02-17	423.59	425.88	400.02	414.29	103.57	17,712,532
2026-02-13	416.91	432.85	412.58	429.64	107.41	14,146,724
2026-02-12	418.90	420.67	402.29	411.54	102.89	14,010,108
2026-02-11	413.70	416.59	404.40	415.81	103.95	9,883,632
2026-02-10	401.21	418.88	400.78	413.39	103.35	12,485,496
2026-02-09	396.19	410.75	386.25	408.04	102.01	11,303,784
2026-02-06	384.94	396.99	378.37	395.50	98.875	19,771,960
2026-02-05	414.79	416.29	374.52	377.16	94.290	24,212,932
2026-02-04	411.94	421.98	401.55	415.36	103.84	18,932,048
2026-02-03	435.92	436.71	415.05	421.73	105.43	15,339,548
2026-02-02	440.00	447.24	434.74	438.85	109.71	8,294,696
2026-01-30	440.50	448.74	438.25	441.41	110.35	10,381,532

← NewerPage 3 of 5 · 250 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.