CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 246.98 | 248.00 | 224.60 | 227.39 | 227.39 | 13,859,677 |
| 2026-10-15 | 243.11 | 246.88 | 239.82 | 244.57 | 244.57 | 10,791,973 |
| 2026-10-14 | 253.74 | 256.07 | 248.03 | 249.29 | 249.29 | 9,213,544 |
| 2026-10-13 | 260.65 | 268.08 | 259.30 | 261.21 | 261.21 | 6,373,117 |
| 2026-10-12 | 276.38 | 276.39 | 261.23 | 263.01 | 263.01 | 7,166,550 |
| 2026-10-09 | 267.50 | 275.12 | 262.40 | 275.04 | 275.04 | 7,072,029 |
| 2026-10-08 | 264.62 | 272.50 | 261.62 | 263.01 | 263.01 | 9,393,643 |
| 2026-10-07 | 276.80 | 276.90 | 264.50 | 265.44 | 265.44 | 8,805,172 |
| 2026-10-06 | 278.00 | 286.99 | 276.00 | 278.86 | 278.86 | 7,938,662 |
| 2026-10-05 | 271.25 | 274.23 | 268.33 | 272.67 | 272.67 | 4,840,923 |
| 2026-10-02 | 269.50 | 273.54 | 267.67 | 270.04 | 270.04 | 5,857,040 |
| 2026-10-01 | 263.62 | 269.30 | 259.30 | 266.09 | 266.09 | 6,954,676 |
| 2026-09-30 | 264.27 | 268.95 | 261.58 | 264.75 | 264.75 | 8,816,008 |
| 2026-09-29 | 257.19 | 267.69 | 255.76 | 262.74 | 262.74 | 7,075,043 |
| 2026-09-28 | 248.91 | 260.68 | 246.51 | 259.25 | 259.25 | 8,961,956 |
| 2026-09-25 | 259.53 | 259.86 | 251.54 | 252.13 | 252.13 | 7,641,562 |
| 2026-09-24 | 261.78 | 263.87 | 258.53 | 259.67 | 259.67 | 8,399,279 |
| 2026-09-23 | 251.99 | 263.19 | 248.51 | 262.49 | 262.49 | 13,225,756 |
| 2026-09-22 | 248.21 | 250.80 | 244.70 | 250.06 | 250.06 | 8,927,696 |
| 2026-09-21 | 231.62 | 250.31 | 230.85 | 249.35 | 249.35 | 13,372,718 |
| 2026-09-18 | 246.98 | 247.50 | 234.90 | 237.65 | 237.65 | 19,469,030 |
Page 1 of 1 · 21 trading days
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.