CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	96.290	96.580	92.800	92.970	23.243	7,070,132
2019-08-21	100.59	100.96	96.270	96.580	24.145	7,222,416
2019-08-20	99.230	101.88	97.260	99.160	24.790	5,757,380
2019-08-19	98.800	101.48	95.600	99.390	24.848	11,205,852
2019-08-16	95.000	98.100	93.400	96.050	24.013	6,122,200
2019-08-15	95.990	97.140	91.370	93.660	23.415	6,081,368
2019-08-14	96.520	97.730	91.600	94.020	23.505	11,291,524
2019-08-13	92.840	100.50	92.840	99.650	24.913	12,139,632
2019-08-12	94.250	98.200	91.530	93.010	23.253	7,582,596
2019-08-09	90.250	98.000	90.000	94.900	23.725	12,255,516
2019-08-08	85.490	91.860	85.490	91.650	22.913	6,769,076
2019-08-07	83.690	86.450	82.800	84.220	21.055	3,961,624
2019-08-06	87.200	89.760	82.710	85.240	21.310	5,429,712
2019-08-05	83.340	86.920	82.250	85.480	21.370	8,785,492
2019-08-02	91.540	92.780	86.910	88.010	22.003	7,204,028
2019-08-01	90.070	94.320	89.439	91.530	22.883	8,952,988
2019-07-31	94.000	94.801	86.817	89.070	22.268	9,903,908
2019-07-30	86.000	96.190	84.000	94.000	23.500	12,508,676
2019-07-29	93.690	93.900	82.650	87.230	21.808	13,271,196
2019-07-26	93.040	95.500	91.910	92.880	23.220	8,212,088
2019-07-25	87.500	93.339	87.000	92.280	23.070	13,081,504
2019-07-24	86.790	87.850	85.500	87.460	21.865	5,002,848
2019-07-23	88.320	89.440	84.490	86.740	21.685	10,119,116
2019-07-22	82.270	88.500	82.080	87.680	21.920	21,430,976
2019-07-19	85.160	85.850	80.750	83.520	20.880	54,676,144
2019-07-18	71.000	74.190	70.150	72.750	18.188	13,559,856
2019-07-17	70.000	71.560	69.590	71.000	17.750	4,148,028
2019-07-16	71.930	73.087	69.000	69.540	17.385	6,329,276
2019-07-15	74.000	74.295	71.400	71.600	17.900	5,300,328
2019-07-12	71.600	75.200	70.500	73.500	18.375	7,353,224
2019-07-11	74.500	74.980	70.500	70.880	17.720	9,407,336
2019-07-10	70.000	74.500	69.500	74.340	18.585	10,877,388
2019-07-09	67.420	69.200	66.880	68.450	17.113	7,130,776
2019-07-08	68.260	71.715	66.900	66.910	16.728	18,268,616
2019-07-05	67.150	67.250	64.840	67.210	16.803	3,220,888
2019-07-03	64.680	67.480	64.520	67.240	16.810	6,256,432
2019-07-02	63.300	65.030	61.721	64.520	16.130	6,955,380
2019-07-01	69.100	69.729	61.810	63.200	15.800	10,701,468
2019-06-28	64.360	68.380	63.300	68.290	17.073	5,897,212
2019-06-27	63.390	64.995	62.571	63.280	15.820	3,658,448
2019-06-26	63.300	64.920	62.005	62.650	15.663	6,502,008
2019-06-25	67.100	68.990	61.170	61.520	15.380	9,928,852
2019-06-24	71.050	72.390	65.080	67.970	16.993	9,792,148
2019-06-21	72.460	73.928	68.300	72.230	18.058	10,629,872
2019-06-20	78.000	78.220	70.690	74.850	18.713	13,718,440
2019-06-19	78.750	79.790	73.555	77.220	19.305	13,276,280
2019-06-18	73.000	78.700	71.500	76.500	19.125	26,450,504
2019-06-17	64.750	70.010	62.000	70.010	17.503	12,989,884
2019-06-14	69.780	70.790	63.020	64.160	16.040	25,056,848
2019-06-13	63.860	69.670	61.600	67.560	16.890	43,695,776
2019-06-12	63.500	67.000	56.000	58.000	14.500	77,796,648

← NewerPage 31 of 31 · 1,851 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.