CrowdStrike Holdings, Inc. historical data

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

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
2026-09-17	236.04	250.32	233.19	245.70	245.70	12,340,961
2026-09-16	236.92	245.19	235.65	241.36	241.36	11,758,622
2026-09-15	233.00	243.98	232.11	242.49	242.49	17,227,076
2026-09-14	219.00	239.37	216.05	235.38	235.38	25,381,464
2026-09-11	208.04	213.19	204.44	206.74	206.74	6,649,473
2026-09-10	205.74	214.68	204.27	208.86	208.86	7,408,218
2026-09-09	210.48	212.77	207.00	207.80	207.80	5,877,206
2026-09-08	209.85	211.68	205.40	210.02	210.02	8,032,733
2026-09-04	212.50	218.31	211.32	213.10	213.10	8,428,571
2026-09-03	208.36	215.10	203.76	214.97	214.97	12,070,102
2026-09-02	214.22	214.85	200.60	203.42	203.42	12,385,988
2026-09-01	228.00	231.30	212.65	215.07	215.07	13,740,655
2026-08-31	221.84	233.88	221.00	231.00	231.00	17,823,542
2026-08-28	228.23	228.69	210.53	218.40	218.40	14,728,309
2026-08-27	208.25	229.08	206.10	227.96	227.96	23,443,204
2026-08-26	182.75	191.32	181.24	189.18	189.18	13,619,878
2026-08-25	191.62	194.50	182.35	185.38	185.38	8,346,507
2026-08-24	189.52	195.40	188.43	190.68	190.68	7,250,971
2026-08-21	190.94	192.85	187.01	191.95	191.95	8,201,027
2026-08-20	197.29	200.74	189.93	190.34	190.34	8,902,380
2026-08-19	213.38	213.98	197.25	201.63	201.63	10,751,416
2026-08-18	213.00	216.06	209.07	212.92	212.92	6,887,302
2026-08-17	216.53	219.18	213.01	213.90	213.90	6,411,995
2026-08-14	226.64	227.50	216.47	216.95	216.95	6,750,292
2026-08-13	224.98	226.69	220.23	225.53	225.53	5,822,685
2026-08-12	219.93	224.95	217.89	221.78	221.78	6,919,387
2026-08-11	224.00	225.52	219.24	221.90	221.90	6,343,090
2026-08-10	215.31	226.90	214.55	225.16	225.16	8,178,475
2026-08-07	213.83	216.58	208.20	214.42	214.42	5,881,958
2026-08-06	203.00	207.63	201.75	207.39	207.39	6,911,327
2026-08-05	213.55	219.35	209.56	209.86	209.86	7,324,890
2026-08-04	205.80	212.64	203.50	211.22	211.22	8,354,467
2026-08-03	194.04	203.17	192.60	202.54	202.54	10,302,612
2026-07-31	187.22	191.65	184.16	190.86	190.86	7,887,418
2026-07-30	180.58	185.46	177.75	185.22	185.22	8,958,840
2026-07-29	182.63	186.39	176.46	179.38	179.38	7,152,528
2026-07-28	181.33	184.67	174.14	181.80	181.80	8,475,300
2026-07-27	187.91	188.50	179.50	180.11	180.11	6,585,916
2026-07-24	185.00	185.84	181.83	183.28	183.28	5,779,248

Page 1 of 2 · 64 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.