CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 478.02 | 486.00 | 475.42 | 484.65 | 121.16 | 7,707,280 |
| 2025-10-16 | 489.73 | 498.31 | 475.39 | 482.23 | 120.56 | 8,696,012 |
| 2025-10-15 | 494.00 | 495.50 | 484.78 | 489.02 | 122.26 | 6,923,276 |
| 2025-10-14 | 500.10 | 500.54 | 487.59 | 488.94 | 122.24 | 11,074,044 |
| 2025-10-13 | 501.15 | 511.18 | 497.50 | 508.61 | 127.15 | 9,362,272 |
| 2025-10-10 | 509.00 | 517.41 | 493.29 | 493.66 | 123.42 | 12,570,448 |
| 2025-10-09 | 509.95 | 511.46 | 501.90 | 509.13 | 127.28 | 8,815,164 |
| 2025-10-08 | 491.77 | 510.00 | 490.33 | 509.95 | 127.49 | 14,470,188 |
| 2025-10-07 | 497.00 | 497.86 | 476.52 | 484.62 | 121.16 | 11,430,156 |
| 2025-10-06 | 495.51 | 503.50 | 494.38 | 495.95 | 123.99 | 7,797,488 |
| 2025-10-03 | 499.84 | 501.87 | 486.30 | 489.88 | 122.47 | 7,933,860 |
| 2025-10-02 | 501.23 | 502.27 | 492.35 | 496.80 | 124.20 | 10,355,272 |
| 2025-10-01 | 487.75 | 500.84 | 485.36 | 499.96 | 124.99 | 10,049,508 |
| 2025-09-30 | 486.42 | 490.88 | 479.25 | 490.38 | 122.60 | 9,152,656 |
| 2025-09-29 | 486.42 | 490.50 | 482.65 | 488.45 | 122.11 | 8,791,540 |
| 2025-09-26 | 472.10 | 483.70 | 470.29 | 481.42 | 120.36 | 9,438,900 |
| 2025-09-25 | 476.90 | 481.55 | 469.00 | 473.09 | 118.27 | 10,859,080 |
| 2025-09-24 | 482.39 | 486.96 | 474.48 | 476.33 | 119.08 | 8,872,960 |
| 2025-09-23 | 493.14 | 495.06 | 481.10 | 484.10 | 121.03 | 10,938,188 |
| 2025-09-22 | 496.00 | 500.30 | 486.33 | 493.14 | 123.29 | 15,501,468 |
| 2025-09-19 | 499.00 | 507.20 | 495.81 | 502.55 | 125.64 | 28,371,284 |
| 2025-09-18 | 468.93 | 504.22 | 462.12 | 502.63 | 125.66 | 40,481,800 |
| 2025-09-17 | 445.00 | 454.00 | 434.34 | 445.50 | 111.38 | 15,491,280 |
| 2025-09-16 | 444.80 | 448.32 | 434.80 | 444.98 | 111.25 | 11,632,172 |
| 2025-09-15 | 441.58 | 448.87 | 436.75 | 444.77 | 111.19 | 11,517,432 |
| 2025-09-12 | 435.39 | 443.00 | 435.00 | 436.10 | 109.03 | 11,058,820 |
| 2025-09-11 | 428.25 | 438.26 | 427.10 | 433.38 | 108.35 | 9,647,776 |
| 2025-09-10 | 427.57 | 433.81 | 422.17 | 424.87 | 106.22 | 9,115,332 |
| 2025-09-09 | 428.17 | 431.01 | 420.63 | 423.51 | 105.88 | 8,507,252 |
| 2025-09-08 | 419.00 | 428.85 | 416.42 | 428.06 | 107.02 | 10,183,300 |
| 2025-09-05 | 414.07 | 418.11 | 407.06 | 417.63 | 104.41 | 8,677,312 |
| 2025-09-04 | 413.20 | 415.49 | 402.66 | 412.46 | 103.12 | 11,053,604 |
| 2025-09-03 | 412.99 | 414.48 | 404.28 | 413.20 | 103.30 | 12,145,996 |
| 2025-09-02 | 417.11 | 418.02 | 407.70 | 413.50 | 103.38 | 15,051,024 |
| 2025-08-29 | 444.87 | 448.00 | 420.39 | 423.70 | 105.93 | 21,940,280 |
| 2025-08-28 | 410.00 | 442.17 | 409.25 | 442.00 | 110.50 | 39,927,212 |
| 2025-08-27 | 421.60 | 427.42 | 419.98 | 422.61 | 105.65 | 32,478,364 |
| 2025-08-26 | 419.32 | 425.00 | 416.70 | 417.60 | 104.40 | 12,586,924 |
| 2025-08-25 | 422.61 | 426.00 | 418.53 | 418.83 | 104.71 | 9,653,108 |
| 2025-08-22 | 415.00 | 423.99 | 412.55 | 420.55 | 105.14 | 8,809,168 |
| 2025-08-21 | 417.79 | 417.93 | 413.66 | 414.06 | 103.52 | 7,201,640 |
| 2025-08-20 | 417.43 | 420.94 | 409.31 | 419.17 | 104.79 | 8,850,432 |
| 2025-08-19 | 431.00 | 436.00 | 415.90 | 418.60 | 104.65 | 11,147,332 |
| 2025-08-18 | 426.00 | 428.97 | 421.70 | 426.34 | 106.59 | 9,010,708 |
| 2025-08-15 | 425.28 | 428.93 | 423.00 | 427.90 | 106.98 | 9,057,568 |
| 2025-08-14 | 432.34 | 435.00 | 419.81 | 424.86 | 106.22 | 11,646,320 |
| 2025-08-13 | 440.00 | 442.43 | 427.86 | 432.12 | 108.03 | 9,844,412 |
| 2025-08-12 | 428.01 | 438.30 | 427.49 | 435.80 | 108.95 | 9,257,248 |
| 2025-08-11 | 423.82 | 434.00 | 419.74 | 426.43 | 106.61 | 10,101,408 |
| 2025-08-08 | 431.00 | 434.50 | 420.42 | 424.49 | 106.12 | 14,528,484 |
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.