CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 340.40 | 343.01 | 332.75 | 336.75 | 84.188 | 13,842,188 |
| 2024-11-14 | 347.89 | 351.09 | 343.53 | 344.36 | 86.090 | 10,328,212 |
| 2024-11-13 | 345.60 | 359.45 | 344.09 | 347.88 | 86.970 | 18,982,940 |
| 2024-11-12 | 339.81 | 343.89 | 336.53 | 343.50 | 85.875 | 12,734,932 |
| 2024-11-11 | 334.00 | 342.79 | 331.88 | 342.42 | 85.605 | 13,381,632 |
| 2024-11-08 | 330.55 | 333.15 | 323.24 | 330.03 | 82.508 | 11,382,840 |
| 2024-11-07 | 322.50 | 333.22 | 320.45 | 330.78 | 82.695 | 14,300,764 |
| 2024-11-06 | 317.17 | 324.66 | 316.75 | 320.00 | 80.000 | 16,910,804 |
| 2024-11-05 | 300.00 | 308.89 | 298.62 | 307.58 | 76.895 | 9,039,888 |
| 2024-11-04 | 300.52 | 302.93 | 295.08 | 298.88 | 74.720 | 9,287,508 |
| 2024-11-01 | 296.79 | 304.38 | 295.71 | 303.13 | 75.783 | 11,903,760 |
| 2024-10-31 | 306.12 | 307.41 | 294.68 | 296.87 | 74.218 | 13,902,808 |
| 2024-10-30 | 311.50 | 315.48 | 307.14 | 307.45 | 76.863 | 8,335,024 |
| 2024-10-29 | 303.24 | 313.15 | 300.40 | 310.94 | 77.735 | 13,819,192 |
| 2024-10-28 | 301.15 | 305.00 | 295.31 | 301.32 | 75.330 | 13,859,248 |
| 2024-10-25 | 305.22 | 311.35 | 295.13 | 300.62 | 75.155 | 24,183,096 |
| 2024-10-24 | 302.11 | 305.91 | 301.00 | 304.47 | 76.118 | 7,923,452 |
| 2024-10-23 | 307.14 | 308.07 | 298.32 | 299.30 | 74.825 | 12,411,716 |
| 2024-10-22 | 309.00 | 311.56 | 304.26 | 308.51 | 77.128 | 9,036,896 |
| 2024-10-21 | 309.66 | 317.00 | 308.11 | 309.55 | 77.388 | 13,173,992 |
| 2024-10-18 | 310.34 | 313.88 | 306.81 | 310.15 | 77.538 | 11,588,472 |
| 2024-10-17 | 310.00 | 313.74 | 306.24 | 310.34 | 77.585 | 12,313,488 |
| 2024-10-16 | 303.85 | 307.21 | 299.27 | 306.24 | 76.560 | 11,556,856 |
| 2024-10-15 | 309.55 | 310.52 | 300.69 | 302.31 | 75.578 | 15,061,504 |
| 2024-10-14 | 321.57 | 323.94 | 309.60 | 310.52 | 77.630 | 17,896,888 |
| 2024-10-11 | 314.92 | 322.59 | 313.00 | 320.21 | 80.053 | 18,427,360 |
| 2024-10-10 | 297.72 | 315.53 | 297.00 | 314.92 | 78.730 | 31,439,756 |
| 2024-10-09 | 293.74 | 298.77 | 292.50 | 298.34 | 74.585 | 10,137,424 |
| 2024-10-08 | 287.88 | 295.25 | 286.78 | 293.01 | 73.253 | 11,545,360 |
| 2024-10-07 | 291.00 | 293.00 | 285.79 | 286.97 | 71.743 | 9,257,108 |
| 2024-10-04 | 288.16 | 292.56 | 283.80 | 292.24 | 73.060 | 12,484,772 |
| 2024-10-03 | 279.00 | 286.90 | 278.56 | 283.75 | 70.938 | 13,345,732 |
| 2024-10-02 | 274.89 | 282.15 | 274.86 | 280.24 | 70.060 | 10,370,388 |
| 2024-10-01 | 282.26 | 282.97 | 272.67 | 275.15 | 68.788 | 12,490,468 |
| 2024-09-30 | 284.00 | 285.41 | 278.20 | 280.47 | 70.118 | 11,429,868 |
| 2024-09-27 | 283.80 | 286.45 | 281.15 | 285.86 | 71.465 | 11,585,536 |
| 2024-09-26 | 291.25 | 292.38 | 277.88 | 281.48 | 70.370 | 18,128,496 |
| 2024-09-25 | 290.00 | 291.73 | 285.54 | 286.47 | 71.618 | 11,813,836 |
| 2024-09-24 | 294.89 | 295.40 | 285.28 | 288.54 | 72.135 | 16,442,844 |
| 2024-09-23 | 297.78 | 302.16 | 292.57 | 293.14 | 73.285 | 22,077,256 |
| 2024-09-20 | 284.13 | 300.45 | 283.88 | 299.85 | 74.963 | 71,500,348 |
| 2024-09-19 | 276.00 | 283.99 | 273.75 | 277.38 | 69.345 | 24,876,052 |
| 2024-09-18 | 269.49 | 272.02 | 263.45 | 267.12 | 66.780 | 12,714,464 |
| 2024-09-17 | 270.20 | 272.40 | 267.32 | 268.72 | 67.180 | 11,101,440 |
| 2024-09-16 | 260.77 | 270.05 | 259.35 | 267.81 | 66.953 | 14,794,392 |
| 2024-09-13 | 257.00 | 261.58 | 256.00 | 259.13 | 64.783 | 8,535,712 |
| 2024-09-12 | 255.68 | 258.38 | 252.48 | 257.10 | 64.275 | 10,601,508 |
| 2024-09-11 | 247.73 | 254.58 | 242.25 | 253.53 | 63.383 | 10,664,256 |
| 2024-09-10 | 248.75 | 250.33 | 243.55 | 247.74 | 61.935 | 8,796,996 |
| 2024-09-09 | 249.12 | 249.50 | 244.17 | 246.58 | 61.645 | 12,792,732 |
| 2024-09-06 | 255.80 | 257.40 | 244.49 | 246.39 | 61.598 | 17,280,336 |
| 2024-09-05 | 255.40 | 259.00 | 252.67 | 256.43 | 64.108 | 15,712,040 |
| 2024-09-04 | 260.44 | 267.20 | 258.41 | 259.32 | 64.830 | 17,488,604 |
| 2024-09-03 | 275.78 | 277.51 | 265.29 | 266.60 | 66.650 | 22,012,676 |
| 2024-08-30 | 277.78 | 284.11 | 273.35 | 277.28 | 69.320 | 26,467,936 |
| 2024-08-29 | 262.01 | 285.73 | 261.33 | 271.67 | 67.918 | 52,400,984 |
| 2024-08-28 | 269.80 | 270.72 | 261.48 | 264.20 | 66.050 | 28,290,460 |
| 2024-08-27 | 261.81 | 270.43 | 260.75 | 269.83 | 67.458 | 14,747,536 |
| 2024-08-26 | 271.06 | 271.74 | 265.27 | 265.87 | 66.468 | 14,233,720 |
| 2024-08-23 | 270.10 | 273.60 | 266.81 | 271.54 | 67.885 | 12,994,312 |
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.