CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 549.32 | 555.81 | 545.10 | 551.92 | 137.98 | 7,641,972 |
| 2025-10-31 | 542.41 | 549.50 | 537.30 | 543.01 | 135.75 | 7,493,924 |
| 2025-10-30 | 543.11 | 549.98 | 534.11 | 538.68 | 134.67 | 7,819,492 |
| 2025-10-29 | 541.00 | 549.00 | 533.30 | 545.50 | 136.38 | 7,122,592 |
| 2025-10-28 | 536.81 | 553.64 | 535.98 | 546.94 | 136.74 | 13,469,708 |
| 2025-10-27 | 532.54 | 534.34 | 525.24 | 529.70 | 132.43 | 7,728,620 |
| 2025-10-24 | 528.80 | 535.52 | 521.87 | 527.32 | 131.83 | 10,201,812 |
| 2025-10-23 | 499.98 | 522.43 | 499.98 | 521.98 | 130.50 | 12,589,148 |
| 2025-10-22 | 502.68 | 505.36 | 491.67 | 500.11 | 125.03 | 6,728,108 |
| 2025-10-21 | 501.24 | 507.60 | 498.35 | 503.95 | 125.99 | 5,763,536 |
| 2025-10-20 | 486.53 | 504.45 | 486.45 | 503.61 | 125.90 | 11,280,336 |
← NewerPage 5 of 5 · 251 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.