CrowdStrike Holdings, Inc. historical data
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.