CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 451.69 | 451.99 | 422.00 | 425.00 | 106.25 | 22,840,516 |
| 2025-08-06 | 445.00 | 451.90 | 442.01 | 451.69 | 112.92 | 8,142,680 |
| 2025-08-05 | 454.63 | 457.80 | 438.50 | 441.75 | 110.44 | 12,418,316 |
| 2025-08-04 | 452.90 | 457.49 | 448.00 | 454.86 | 113.72 | 7,531,184 |
| 2025-08-01 | 448.95 | 454.00 | 438.09 | 446.66 | 111.67 | 12,057,596 |
| 2025-07-31 | 465.76 | 467.90 | 453.76 | 454.57 | 113.64 | 11,331,392 |
| 2025-07-30 | 463.52 | 466.68 | 453.42 | 463.15 | 115.79 | 8,469,968 |
| 2025-07-29 | 473.87 | 480.72 | 458.00 | 465.51 | 116.38 | 10,999,736 |
| 2025-07-28 | 471.00 | 476.57 | 468.00 | 472.18 | 118.05 | 7,303,104 |
| 2025-07-25 | 462.00 | 470.81 | 460.30 | 467.92 | 116.98 | 7,178,948 |
| 2025-07-24 | 463.98 | 468.50 | 460.12 | 462.03 | 115.51 | 9,944,216 |
| 2025-07-23 | 471.23 | 472.00 | 454.04 | 461.52 | 115.38 | 12,096,076 |
| 2025-07-22 | 481.50 | 485.46 | 470.00 | 471.23 | 117.81 | 7,902,260 |
| 2025-07-21 | 478.72 | 490.04 | 474.11 | 481.58 | 120.40 | 13,664,608 |
| 2025-07-18 | 472.31 | 477.26 | 465.76 | 475.96 | 118.99 | 11,613,572 |
| 2025-07-17 | 470.35 | 474.31 | 466.94 | 469.83 | 117.46 | 9,026,536 |
| 2025-07-16 | 475.82 | 476.65 | 464.84 | 470.45 | 117.61 | 7,931,752 |
| 2025-07-15 | 479.09 | 480.72 | 470.52 | 473.28 | 118.32 | 10,116,496 |
| 2025-07-14 | 466.82 | 480.72 | 463.50 | 476.18 | 119.05 | 13,361,936 |
| 2025-07-11 | 488.00 | 489.33 | 477.47 | 478.45 | 119.61 | 13,537,464 |
| 2025-07-10 | 512.99 | 514.50 | 486.57 | 487.11 | 121.78 | 16,754,060 |
| 2025-07-09 | 512.00 | 513.92 | 507.04 | 513.51 | 128.38 | 7,477,192 |
| 2025-07-08 | 507.64 | 509.38 | 497.74 | 507.71 | 126.93 | 8,573,304 |
| 2025-07-07 | 507.70 | 508.16 | 498.91 | 505.46 | 126.37 | 13,077,580 |
| 2025-07-03 | 499.99 | 517.98 | 499.99 | 514.10 | 128.53 | 10,616,104 |
| 2025-07-02 | 491.00 | 496.50 | 489.14 | 496.10 | 124.03 | 8,452,948 |
| 2025-07-01 | 509.37 | 516.62 | 481.50 | 492.07 | 123.02 | 16,356,216 |
| 2025-06-30 | 502.63 | 510.02 | 499.72 | 509.31 | 127.33 | 10,811,348 |
| 2025-06-27 | 504.59 | 505.37 | 495.57 | 499.33 | 124.83 | 13,865,152 |
| 2025-06-26 | 497.08 | 506.35 | 494.09 | 505.22 | 126.31 | 12,068,140 |
| 2025-06-25 | 488.08 | 500.41 | 487.55 | 494.09 | 123.52 | 11,830,508 |
| 2025-06-24 | 490.90 | 493.50 | 481.12 | 485.38 | 121.35 | 14,533,912 |
| 2025-06-23 | 470.76 | 494.30 | 461.51 | 491.81 | 122.95 | 17,726,916 |
| 2025-06-20 | 484.54 | 490.00 | 474.29 | 476.30 | 119.08 | 20,732,272 |
| 2025-06-18 | 490.71 | 490.71 | 478.82 | 485.16 | 121.29 | 11,321,140 |
| 2025-06-17 | 479.45 | 493.20 | 474.00 | 492.03 | 123.01 | 13,594,628 |
| 2025-06-16 | 481.84 | 487.46 | 477.28 | 479.39 | 119.85 | 10,841,220 |
| 2025-06-13 | 475.00 | 485.49 | 473.06 | 480.62 | 120.16 | 10,442,720 |
| 2025-06-12 | 474.02 | 488.74 | 473.00 | 481.73 | 120.43 | 14,080,628 |
| 2025-06-11 | 466.02 | 479.94 | 465.55 | 476.98 | 119.25 | 11,026,164 |
| 2025-06-10 | 465.49 | 470.01 | 457.23 | 467.65 | 116.91 | 9,889,808 |
| 2025-06-09 | 470.31 | 471.77 | 458.13 | 464.39 | 116.10 | 10,898,548 |
| 2025-06-06 | 463.12 | 478.47 | 463.12 | 468.41 | 117.10 | 17,371,828 |
| 2025-06-05 | 462.33 | 468.60 | 452.71 | 462.94 | 115.74 | 24,755,288 |
| 2025-06-04 | 454.75 | 470.95 | 445.26 | 460.56 | 115.14 | 61,814,336 |
| 2025-06-03 | 480.77 | 491.20 | 477.45 | 488.76 | 122.19 | 30,528,608 |
| 2025-06-02 | 471.00 | 479.97 | 465.53 | 479.17 | 119.79 | 13,933,744 |
| 2025-05-30 | 462.03 | 473.12 | 456.77 | 471.37 | 117.84 | 17,954,752 |
| 2025-05-29 | 472.00 | 472.49 | 453.43 | 458.81 | 114.70 | 13,313,916 |
| 2025-05-28 | 472.99 | 473.41 | 465.98 | 468.83 | 117.21 | 11,573,764 |
| 2025-05-27 | 464.00 | 474.23 | 459.60 | 472.22 | 118.06 | 15,988,660 |
| 2025-05-23 | 438.50 | 459.93 | 437.40 | 455.59 | 113.90 | 17,951,056 |
| 2025-05-22 | 430.72 | 448.88 | 430.00 | 444.07 | 111.02 | 10,363,576 |
| 2025-05-21 | 436.80 | 450.67 | 432.06 | 434.74 | 108.69 | 17,284,224 |
| 2025-05-20 | 441.89 | 443.01 | 436.70 | 442.25 | 110.56 | 8,530,536 |
| 2025-05-19 | 432.43 | 445.50 | 431.69 | 444.35 | 111.09 | 8,062,228 |
| 2025-05-16 | 435.87 | 440.89 | 431.82 | 439.26 | 109.82 | 8,533,736 |
| 2025-05-15 | 423.59 | 433.86 | 422.09 | 431.84 | 107.96 | 10,127,748 |
| 2025-05-14 | 442.50 | 445.47 | 431.26 | 435.94 | 108.99 | 11,389,108 |
| 2025-05-13 | 428.21 | 448.00 | 427.00 | 440.20 | 110.05 | 14,938,324 |
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.