CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 449.47 | 453.46 | 442.87 | 451.74 | 112.94 | 11,381,832 |
| 2025-02-13 | 435.00 | 454.13 | 432.20 | 453.77 | 113.44 | 14,725,092 |
| 2025-02-12 | 425.20 | 437.60 | 424.21 | 434.63 | 108.66 | 8,043,844 |
| 2025-02-11 | 426.65 | 434.78 | 424.08 | 431.64 | 107.91 | 9,295,148 |
| 2025-02-10 | 424.78 | 431.90 | 424.49 | 428.92 | 107.23 | 9,035,324 |
| 2025-02-07 | 424.00 | 431.33 | 419.32 | 421.59 | 105.40 | 14,006,128 |
| 2025-02-06 | 415.50 | 421.63 | 413.72 | 420.51 | 105.13 | 9,653,276 |
| 2025-02-05 | 408.00 | 419.39 | 405.02 | 417.22 | 104.31 | 12,445,660 |
| 2025-02-04 | 396.52 | 408.44 | 396.00 | 407.52 | 101.88 | 11,462,624 |
| 2025-02-03 | 386.95 | 399.94 | 384.24 | 397.57 | 99.393 | 14,220,708 |
| 2025-01-31 | 398.40 | 408.10 | 397.35 | 398.07 | 99.518 | 12,504,724 |
| 2025-01-30 | 399.73 | 403.08 | 390.85 | 396.87 | 99.218 | 11,140,772 |
| 2025-01-29 | 404.35 | 404.35 | 390.22 | 397.07 | 99.268 | 17,118,168 |
| 2025-01-28 | 372.67 | 411.30 | 372.57 | 408.68 | 102.17 | 32,988,856 |
| 2025-01-27 | 366.50 | 382.45 | 359.66 | 373.75 | 93.438 | 15,133,804 |
| 2025-01-24 | 378.30 | 384.30 | 373.67 | 374.92 | 93.730 | 9,126,680 |
| 2025-01-23 | 376.81 | 377.95 | 371.84 | 377.70 | 94.425 | 9,515,988 |
| 2025-01-22 | 368.76 | 381.49 | 363.00 | 377.98 | 94.495 | 14,435,780 |
| 2025-01-21 | 360.87 | 370.00 | 358.30 | 366.41 | 91.603 | 10,744,044 |
| 2025-01-17 | 370.14 | 370.95 | 349.55 | 357.00 | 89.250 | 19,479,760 |
| 2025-01-16 | 366.26 | 369.02 | 360.66 | 363.38 | 90.845 | 9,779,576 |
| 2025-01-15 | 355.00 | 365.27 | 352.96 | 362.02 | 90.505 | 11,528,460 |
| 2025-01-14 | 345.00 | 351.97 | 343.25 | 348.04 | 87.010 | 10,141,000 |
| 2025-01-13 | 342.87 | 345.17 | 335.55 | 341.46 | 85.365 | 13,351,580 |
| 2025-01-10 | 354.91 | 354.91 | 343.99 | 348.84 | 87.210 | 11,326,872 |
| 2025-01-08 | 356.19 | 365.07 | 351.31 | 358.72 | 89.680 | 10,199,180 |
| 2025-01-07 | 366.06 | 370.37 | 354.13 | 359.93 | 89.983 | 10,587,280 |
| 2025-01-06 | 362.50 | 368.39 | 356.03 | 366.36 | 91.590 | 11,596,672 |
| 2025-01-03 | 349.23 | 359.69 | 348.00 | 359.02 | 89.755 | 10,655,656 |
| 2025-01-02 | 346.52 | 350.50 | 341.04 | 347.34 | 86.835 | 10,866,952 |
| 2024-12-31 | 351.86 | 351.86 | 339.72 | 342.16 | 85.540 | 8,948,980 |
| 2024-12-30 | 347.61 | 352.88 | 344.34 | 349.31 | 87.328 | 9,861,568 |
| 2024-12-27 | 361.15 | 361.92 | 349.85 | 354.99 | 88.748 | 13,381,440 |
| 2024-12-26 | 365.75 | 366.64 | 361.94 | 365.08 | 91.270 | 4,929,696 |
| 2024-12-24 | 361.07 | 366.00 | 359.26 | 365.79 | 91.448 | 5,158,636 |
| 2024-12-23 | 358.49 | 365.73 | 354.23 | 361.50 | 90.375 | 11,009,192 |
| 2024-12-20 | 347.00 | 365.44 | 345.05 | 362.29 | 90.573 | 20,884,268 |
| 2024-12-19 | 364.93 | 365.00 | 349.75 | 351.03 | 87.758 | 17,503,428 |
| 2024-12-18 | 376.42 | 379.18 | 345.47 | 349.18 | 87.295 | 19,297,676 |
| 2024-12-17 | 386.75 | 388.00 | 373.24 | 376.42 | 94.105 | 15,559,888 |
| 2024-12-16 | 368.76 | 389.00 | 364.89 | 388.20 | 97.050 | 20,727,176 |
| 2024-12-13 | 366.00 | 370.29 | 361.52 | 368.02 | 92.005 | 12,476,196 |
| 2024-12-12 | 360.47 | 365.84 | 357.55 | 365.50 | 91.375 | 8,759,120 |
| 2024-12-11 | 348.19 | 364.90 | 348.19 | 362.97 | 90.743 | 14,115,460 |
| 2024-12-10 | 353.60 | 357.26 | 344.60 | 346.78 | 86.694 | 9,677,376 |
| 2024-12-09 | 365.65 | 366.59 | 351.77 | 353.60 | 88.400 | 11,410,224 |
| 2024-12-06 | 364.00 | 371.27 | 360.99 | 365.65 | 91.413 | 12,952,464 |
| 2024-12-05 | 361.20 | 366.25 | 358.60 | 364.84 | 91.210 | 12,764,924 |
| 2024-12-04 | 353.10 | 366.44 | 348.50 | 364.16 | 91.040 | 20,255,600 |
| 2024-12-03 | 345.00 | 351.95 | 343.40 | 349.95 | 87.488 | 14,327,572 |
| 2024-12-02 | 344.90 | 354.34 | 336.56 | 346.80 | 86.700 | 21,861,048 |
| 2024-11-29 | 349.50 | 350.16 | 344.72 | 345.97 | 86.493 | 9,702,064 |
| 2024-11-27 | 359.22 | 359.22 | 340.52 | 347.59 | 86.898 | 43,230,756 |
| 2024-11-26 | 363.00 | 367.35 | 359.25 | 364.30 | 91.075 | 27,805,252 |
| 2024-11-25 | 375.00 | 377.42 | 360.78 | 363.68 | 90.920 | 20,091,332 |
| 2024-11-22 | 359.68 | 372.56 | 357.95 | 372.26 | 93.065 | 13,770,196 |
| 2024-11-21 | 354.50 | 362.40 | 351.50 | 357.55 | 89.388 | 18,215,540 |
| 2024-11-20 | 357.31 | 357.31 | 344.47 | 350.15 | 87.538 | 9,999,528 |
| 2024-11-19 | 341.54 | 354.34 | 338.53 | 353.29 | 88.323 | 12,678,072 |
| 2024-11-18 | 339.97 | 347.30 | 336.75 | 342.97 | 85.743 | 9,547,664 |
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.