CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 440.50 | 448.74 | 438.25 | 441.41 | 110.35 | 10,381,532 |
| 2026-01-29 | 460.74 | 461.55 | 431.39 | 444.62 | 111.16 | 20,921,336 |
| 2026-01-28 | 479.46 | 487.00 | 468.91 | 469.19 | 117.30 | 9,529,920 |
| 2026-01-27 | 478.48 | 487.20 | 473.40 | 476.66 | 119.17 | 11,338,128 |
| 2026-01-26 | 453.99 | 469.96 | 452.49 | 468.33 | 117.08 | 7,828,244 |
| 2026-01-23 | 454.69 | 458.86 | 449.42 | 452.49 | 113.12 | 7,083,196 |
| 2026-01-22 | 454.45 | 454.47 | 446.28 | 453.77 | 113.44 | 6,058,824 |
| 2026-01-21 | 445.00 | 456.12 | 439.17 | 445.88 | 111.47 | 10,747,340 |
| 2026-01-20 | 443.03 | 450.27 | 440.23 | 442.73 | 110.68 | 12,925,916 |
| 2026-01-16 | 456.75 | 459.70 | 443.61 | 453.88 | 113.47 | 13,751,688 |
| 2026-01-15 | 463.96 | 472.31 | 450.00 | 455.00 | 113.75 | 11,340,112 |
| 2026-01-14 | 465.80 | 477.00 | 451.76 | 460.70 | 115.18 | 15,019,740 |
| 2026-01-13 | 467.00 | 476.55 | 460.94 | 468.02 | 117.01 | 10,773,248 |
| 2026-01-12 | 460.25 | 468.61 | 459.65 | 466.99 | 116.75 | 7,755,448 |
| 2026-01-09 | 472.19 | 475.98 | 466.25 | 470.61 | 117.65 | 9,589,912 |
| 2026-01-08 | 478.20 | 479.99 | 460.63 | 463.87 | 115.97 | 9,821,828 |
| 2026-01-07 | 462.97 | 486.55 | 462.28 | 478.91 | 119.73 | 15,868,544 |
| 2026-01-06 | 457.78 | 460.46 | 451.29 | 458.32 | 114.58 | 9,360,584 |
| 2026-01-05 | 458.63 | 466.49 | 455.00 | 456.55 | 114.14 | 10,462,848 |
| 2026-01-02 | 474.00 | 474.00 | 449.46 | 453.58 | 113.40 | 13,299,924 |
| 2025-12-31 | 475.98 | 476.06 | 468.40 | 468.76 | 117.19 | 6,644,172 |
| 2025-12-30 | 476.00 | 478.12 | 472.24 | 475.63 | 118.91 | 4,672,400 |
| 2025-12-29 | 478.30 | 483.29 | 474.63 | 475.91 | 118.98 | 5,258,576 |
| 2025-12-26 | 477.00 | 482.15 | 475.15 | 481.19 | 120.30 | 4,602,608 |
| 2025-12-24 | 476.83 | 478.00 | 470.67 | 477.11 | 119.28 | 2,980,404 |
| 2025-12-23 | 482.49 | 483.59 | 473.50 | 478.84 | 119.71 | 8,212,052 |
| 2025-12-22 | 479.78 | 485.87 | 474.85 | 483.14 | 120.79 | 9,213,160 |
| 2025-12-19 | 480.00 | 489.21 | 478.63 | 481.28 | 120.32 | 18,650,684 |
| 2025-12-18 | 479.70 | 482.04 | 473.91 | 477.26 | 119.32 | 7,340,284 |
| 2025-12-17 | 489.41 | 490.44 | 469.84 | 470.02 | 117.51 | 9,269,208 |
| 2025-12-16 | 486.48 | 491.44 | 482.00 | 488.53 | 122.13 | 7,034,948 |
| 2025-12-15 | 509.01 | 509.01 | 487.43 | 487.47 | 121.87 | 8,739,720 |
| 2025-12-12 | 516.41 | 517.44 | 498.76 | 504.78 | 126.20 | 10,710,684 |
| 2025-12-11 | 516.67 | 528.19 | 512.51 | 517.65 | 129.41 | 8,005,824 |
| 2025-12-10 | 516.00 | 521.61 | 504.54 | 519.54 | 129.89 | 9,437,012 |
| 2025-12-09 | 512.23 | 529.90 | 511.73 | 517.98 | 129.50 | 8,143,344 |
| 2025-12-08 | 513.00 | 520.30 | 508.90 | 515.19 | 128.80 | 6,642,160 |
| 2025-12-05 | 516.14 | 526.89 | 508.32 | 512.03 | 128.01 | 10,517,792 |
| 2025-12-04 | 523.91 | 525.27 | 510.26 | 513.12 | 128.28 | 9,909,020 |
| 2025-12-03 | 497.99 | 525.00 | 486.30 | 524.17 | 131.04 | 22,315,020 |
| 2025-12-02 | 513.47 | 521.00 | 507.00 | 516.55 | 129.14 | 20,221,052 |
| 2025-12-01 | 503.22 | 506.74 | 495.01 | 504.13 | 126.03 | 8,234,360 |
| 2025-11-28 | 505.37 | 510.69 | 501.94 | 509.16 | 127.29 | 4,075,632 |
| 2025-11-26 | 513.00 | 515.00 | 497.00 | 501.54 | 125.39 | 8,855,292 |
| 2025-11-25 | 503.70 | 513.71 | 493.01 | 512.34 | 128.09 | 6,608,904 |
| 2025-11-24 | 498.16 | 509.19 | 494.03 | 506.82 | 126.71 | 10,596,720 |
| 2025-11-21 | 497.91 | 501.00 | 477.55 | 490.67 | 122.67 | 12,254,836 |
| 2025-11-20 | 532.56 | 539.32 | 500.13 | 501.31 | 125.33 | 9,932,208 |
| 2025-11-19 | 513.37 | 525.98 | 509.29 | 520.59 | 130.15 | 6,087,700 |
| 2025-11-18 | 524.82 | 531.33 | 513.00 | 513.67 | 128.42 | 10,291,868 |
| 2025-11-17 | 537.00 | 540.67 | 526.58 | 529.78 | 132.45 | 5,581,088 |
| 2025-11-14 | 522.47 | 544.04 | 509.05 | 537.55 | 134.39 | 7,769,188 |
| 2025-11-13 | 540.99 | 543.85 | 526.14 | 529.78 | 132.45 | 9,624,076 |
| 2025-11-12 | 561.10 | 566.90 | 545.00 | 545.86 | 136.47 | 7,965,900 |
| 2025-11-11 | 555.22 | 558.50 | 551.21 | 556.73 | 139.18 | 5,423,056 |
| 2025-11-10 | 547.82 | 558.98 | 544.25 | 557.53 | 139.38 | 8,658,192 |
| 2025-11-07 | 526.66 | 542.26 | 519.10 | 539.81 | 134.95 | 9,708,556 |
| 2025-11-06 | 526.68 | 540.00 | 517.10 | 532.52 | 133.13 | 12,399,616 |
| 2025-11-05 | 531.88 | 535.19 | 526.00 | 534.14 | 133.54 | 6,584,648 |
| 2025-11-04 | 539.79 | 549.48 | 531.10 | 533.92 | 133.48 | 10,020,240 |
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.