CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	53.000	59.990	53.000	59.750	14.938	16,103,196
2019-11-14	51.310	54.920	50.643	52.730	13.183	11,336,308
2019-11-13	46.830	52.440	46.650	52.000	13.000	11,472,856
2019-11-12	47.500	47.850	46.110	47.050	11.763	6,963,168
2019-11-11	46.500	47.000	45.460	46.200	11.550	5,151,232
2019-11-08	45.020	47.210	44.800	47.210	11.803	7,920,600
2019-11-07	48.260	48.500	45.380	45.500	11.375	6,676,008
2019-11-06	48.560	48.710	46.900	47.830	11.958	4,115,220
2019-11-05	50.180	50.600	47.770	48.700	12.175	5,872,764
2019-11-04	49.150	50.483	48.010	49.650	12.413	5,246,984
2019-11-01	49.940	50.847	47.750	48.500	12.125	5,765,060
2019-10-31	51.200	51.640	48.100	49.910	12.478	4,211,620
2019-10-30	47.720	52.480	46.780	51.445	12.861	8,897,416
2019-10-29	47.430	48.370	46.210	47.800	11.950	6,962,920
2019-10-28	50.260	51.312	47.710	47.950	11.988	11,044,324
2019-10-25	50.880	52.070	49.410	50.110	12.528	6,131,216
2019-10-24	48.600	52.180	48.110	51.840	12.960	8,203,968
2019-10-23	47.000	50.430	46.030	47.870	11.968	14,831,912
2019-10-22	47.250	48.480	44.581	46.200	11.550	10,828,952
2019-10-21	46.930	48.970	46.220	47.400	11.850	9,644,548
2019-10-18	50.000	50.320	46.460	47.040	11.760	14,700,924
2019-10-17	51.760	53.150	50.330	50.440	12.610	11,142,976
2019-10-16	53.570	55.770	51.800	52.030	13.008	10,391,276
2019-10-15	55.010	56.410	54.030	55.210	13.803	7,929,524
2019-10-14	55.800	57.850	53.200	54.520	13.630	17,832,284
2019-10-11	58.770	61.480	57.270	60.270	15.068	13,343,244
2019-10-10	62.600	63.610	60.400	61.410	15.353	9,227,708
2019-10-09	66.350	66.430	62.500	63.080	15.770	8,831,092
2019-10-08	67.400	68.430	64.480	65.300	16.325	11,067,172
2019-10-07	63.360	69.700	62.720	68.780	17.195	14,487,172
2019-10-04	62.000	64.460	61.550	63.840	15.960	8,629,784
2019-10-03	59.480	62.400	56.754	62.140	15.535	20,305,436
2019-10-02	56.805	57.660	54.070	56.630	14.158	6,359,260
2019-10-01	58.300	59.510	55.650	57.890	14.473	11,366,948
2019-09-30	53.500	58.650	51.610	58.310	14.578	16,416,116
2019-09-27	58.270	58.330	52.840	53.460	13.365	18,067,252
2019-09-26	62.050	62.360	57.660	58.300	14.575	11,568,752
2019-09-25	62.000	63.390	60.110	62.020	15.505	9,867,192
2019-09-24	67.020	67.370	62.000	62.520	15.630	10,463,864
2019-09-23	67.120	68.570	66.540	66.910	16.728	3,306,516
2019-09-20	68.950	69.458	66.190	66.970	16.743	13,497,532
2019-09-19	71.500	71.870	67.640	68.930	17.233	6,762,512
2019-09-18	70.120	71.879	68.800	70.850	17.713	8,012,040
2019-09-17	68.640	71.334	68.130	71.040	17.760	11,282,356
2019-09-16	63.710	68.860	63.500	67.860	16.965	11,218,136
2019-09-13	69.860	70.310	64.710	64.860	16.215	16,665,124
2019-09-12	69.680	72.400	69.060	69.660	17.415	11,693,800
2019-09-11	69.210	70.930	67.200	69.110	17.278	12,455,920
2019-09-10	65.700	71.800	65.700	71.650	17.913	18,689,876
2019-09-09	76.105	76.118	64.340	67.100	16.775	34,392,948
2019-09-06	79.700	81.500	75.305	75.980	18.995	34,689,368
2019-09-05	86.250	87.190	82.500	86.850	21.713	15,884,532
2019-09-04	85.000	87.770	82.890	85.310	21.328	9,651,852
2019-09-03	80.850	83.800	80.252	83.760	20.940	7,331,252
2019-08-30	84.020	84.940	78.890	81.280	20.320	7,640,608
2019-08-29	88.300	89.346	83.290	83.820	20.955	7,159,884
2019-08-28	84.000	87.524	82.614	86.990	21.748	7,685,004
2019-08-27	89.280	89.950	83.234	84.080	21.020	7,315,364
2019-08-26	90.240	90.840	86.130	88.880	22.220	5,854,720
2019-08-23	91.370	91.560	86.000	88.430	22.108	12,203,384

← NewerPage 30 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.