CrowdStrike Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	419.69	429.47	415.10	429.44	107.36	13,114,072
2025-05-09	418.95	420.00	404.63	410.57	102.64	18,773,368
2025-05-08	427.49	432.91	424.72	428.63	107.16	14,475,948
2025-05-07	425.42	429.84	417.06	422.52	105.63	26,717,808
2025-05-06	432.20	447.50	430.57	443.21	110.80	13,724,616
2025-05-05	436.00	451.15	435.40	443.47	110.87	13,124,060
2025-05-02	438.18	443.70	434.40	440.58	110.15	10,834,824
2025-05-01	431.51	439.63	427.75	431.88	107.97	12,320,384
2025-04-30	419.01	429.55	414.41	428.87	107.22	12,748,808
2025-04-29	424.49	432.37	423.08	430.99	107.75	9,628,380
2025-04-28	424.84	428.00	415.33	423.08	105.77	11,194,832
2025-04-25	414.69	425.74	412.60	424.88	106.22	13,342,172
2025-04-24	386.00	414.85	386.00	414.05	103.51	18,499,688
2025-04-23	382.50	396.31	382.50	385.75	96.438	14,322,524
2025-04-22	368.84	374.71	362.90	368.45	92.113	10,308,540
2025-04-21	363.80	372.09	355.66	362.69	90.673	11,619,480
2025-04-17	383.80	384.94	373.10	375.62	93.905	8,393,100
2025-04-16	386.11	395.35	373.48	379.84	94.960	16,746,600
2025-04-15	383.40	400.02	379.67	392.80	98.200	20,819,068
2025-04-14	386.96	389.25	372.82	378.66	94.665	12,191,960
2025-04-11	366.98	378.79	360.65	377.90	94.475	13,533,216
2025-04-10	369.00	375.99	354.20	368.61	92.153	18,210,440
2025-04-09	324.60	382.65	324.49	378.01	94.503	30,627,908
2025-04-08	342.71	351.06	318.38	325.04	81.260	21,202,524
2025-04-07	300.06	341.77	298.00	324.36	81.090	25,198,428
2025-04-04	328.02	334.05	310.31	321.63	80.408	28,131,216
2025-04-03	350.94	360.91	341.81	347.39	86.848	17,217,476
2025-04-02	353.16	376.27	353.03	371.49	92.873	9,888,120
2025-04-01	358.94	363.17	351.25	362.38	90.595	10,728,220
2025-03-31	345.79	353.64	337.89	352.58	88.145	13,187,980
2025-03-28	365.82	367.64	353.48	357.11	89.278	13,829,824
2025-03-27	368.72	371.46	360.28	366.56	91.640	10,664,488
2025-03-26	383.90	384.77	370.36	371.41	92.853	13,158,032
2025-03-25	378.08	392.69	377.00	384.95	96.238	17,033,564
2025-03-24	370.00	373.63	361.66	372.64	93.160	16,587,716
2025-03-21	358.91	372.19	353.03	362.24	90.560	32,478,124
2025-03-20	371.28	377.49	364.46	369.03	92.258	11,532,152
2025-03-19	366.22	381.26	362.26	375.05	93.763	16,226,432
2025-03-18	362.10	368.47	356.71	363.15	90.788	12,742,312
2025-03-17	353.00	370.86	352.57	364.83	91.208	17,020,468
2025-03-14	338.51	354.50	337.14	353.74	88.434	17,462,016
2025-03-13	346.57	347.84	330.62	332.53	83.133	17,398,340
2025-03-12	343.59	347.73	336.76	346.76	86.690	20,495,584
2025-03-11	310.41	339.00	308.00	329.75	82.438	33,409,976
2025-03-10	322.65	323.95	303.79	308.86	77.215	27,987,872
2025-03-07	344.56	347.73	318.04	333.50	83.375	27,477,404
2025-03-06	356.58	371.72	345.82	347.73	86.933	22,454,612
2025-03-05	361.68	367.32	343.00	365.44	91.360	63,832,276
2025-03-04	376.98	396.16	370.58	390.16	97.540	32,180,380
2025-03-03	399.00	404.60	378.34	382.73	95.683	20,260,164
2025-02-28	379.00	390.52	377.38	389.66	97.415	15,092,216
2025-02-27	401.64	406.53	380.00	380.24	95.060	12,892,316
2025-02-26	384.69	401.70	381.75	394.56	98.640	13,726,064
2025-02-25	387.27	389.00	369.31	379.75	94.938	18,015,184
2025-02-24	405.49	405.90	382.34	391.72	97.930	21,537,752
2025-02-21	428.86	433.23	404.54	406.68	101.67	22,392,988
2025-02-20	441.92	442.73	418.31	436.14	109.04	19,075,676
2025-02-19	455.36	455.59	444.58	450.14	112.54	9,660,984
2025-02-18	451.67	455.44	445.27	455.36	113.84	11,013,432
2025-02-14	449.47	453.46	442.87	451.74	112.94	11,381,832

← NewerPage 7 of 21 · 1,255 trading daysOlder →

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.