Mail

CRWD - CrowdStrike Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	150.29	158.18	150.00	154.12	154.12	5,650,100
25 May 2023	150.65	151.13	147.19	149.61	149.61	3,556,400
24 May 2023	144.05	149.48	143.15	149.20	149.20	4,865,800
23 May 2023	146.11	148.63	143.79	143.90	143.90	3,223,100
22 May 2023	144.26	148.56	143.82	147.41	147.41	3,433,400
19 May 2023	142.74	148.34	142.39	144.72	144.72	6,018,200
18 May 2023	137.44	141.96	137.23	141.85	141.85	3,952,100
17 May 2023	134.84	139.09	133.61	137.23	137.23	3,147,600
16 May 2023	134.00	135.61	133.30	134.01	134.01	1,963,500
15 May 2023	130.89	135.92	130.41	135.55	135.55	3,140,600
12 May 2023	132.76	132.94	129.25	130.23	130.23	2,024,700
11 May 2023	134.40	134.81	131.27	132.15	132.15	2,557,800
10 May 2023	132.35	135.96	131.03	133.80	133.80	3,995,600
09 May 2023	132.41	134.17	129.16	129.94	129.94	3,388,900
08 May 2023	126.00	132.88	125.40	132.41	132.41	6,057,700
05 May 2023	119.23	123.23	119.02	122.45	122.45	2,992,200
04 May 2023	118.39	120.16	117.45	117.88	117.88	2,130,200
03 May 2023	116.46	119.03	115.67	117.67	117.67	1,908,600
02 May 2023	118.90	119.15	116.04	116.74	116.74	3,077,400
01 May 2023	118.56	119.94	116.89	118.79	118.79	3,724,400
28 Apr 2023	123.20	123.97	119.42	120.05	120.05	5,191,100
27 Apr 2023	125.19	127.50	123.56	126.05	126.05	3,097,300
26 Apr 2023	123.82	125.92	122.87	124.12	124.12	2,706,700
25 Apr 2023	128.19	128.47	121.81	122.15	122.15	6,106,600
24 Apr 2023	132.49	133.73	129.02	130.40	130.40	2,054,400
21 Apr 2023	130.58	132.74	130.15	132.25	132.25	1,937,600
20 Apr 2023	131.03	131.92	129.07	129.89	129.89	2,445,800
19 Apr 2023	135.00	135.69	132.01	132.83	132.83	2,859,200
18 Apr 2023	139.05	139.89	136.13	136.38	136.38	1,926,900
17 Apr 2023	136.66	137.95	134.64	137.37	137.37	2,346,500
14 Apr 2023	134.45	136.70	133.86	135.77	135.77	2,912,500
13 Apr 2023	136.60	140.21	135.72	136.10	136.10	4,748,400
12 Apr 2023	132.50	137.16	131.16	135.00	135.00	5,517,800
11 Apr 2023	127.54	131.72	127.27	129.86	129.86	4,014,700
10 Apr 2023	126.72	128.18	124.55	128.10	128.10	2,673,600
06 Apr 2023	126.00	128.14	123.70	127.82	127.82	3,989,200
05 Apr 2023	135.37	135.61	125.70	127.80	127.80	7,795,800
04 Apr 2023	137.50	138.67	135.73	136.86	136.86	3,045,800
03 Apr 2023	135.50	137.59	134.17	136.55	136.55	2,788,000
31 Mar 2023	132.52	138.24	132.11	137.26	137.26	4,528,400
30 Mar 2023	131.13	133.50	129.95	131.72	131.72	3,425,800
29 Mar 2023	131.08	131.40	128.68	129.60	129.60	2,695,800
28 Mar 2023	131.00	131.64	127.56	128.64	128.64	2,694,500
27 Mar 2023	131.92	133.24	130.29	131.39	131.39	2,562,900
24 Mar 2023	134.40	135.00	130.79	131.54	131.54	2,701,400
23 Mar 2023	135.96	138.33	133.13	134.54	134.54	3,210,800
22 Mar 2023	135.70	137.88	133.25	133.26	133.26	3,739,100
21 Mar 2023	131.75	136.90	131.27	136.02	136.02	4,738,000
20 Mar 2023	132.31	133.29	130.22	132.74	132.74	4,245,700
17 Mar 2023	133.75	136.47	131.86	133.12	133.12	5,728,900
16 Mar 2023	130.30	134.09	129.55	133.52	133.52	6,939,900
15 Mar 2023	126.56	130.19	126.53	129.32	129.32	6,123,700
14 Mar 2023	124.88	128.16	122.87	128.01	128.01	6,557,300
13 Mar 2023	119.11	123.60	118.23	121.41	121.41	6,261,700
10 Mar 2023	119.88	124.51	118.15	119.72	119.72	8,049,500
09 Mar 2023	128.11	130.09	121.52	121.68	121.68	8,030,600
08 Mar 2023	132.88	134.96	125.00	128.92	128.92	24,696,900
07 Mar 2023	127.00	128.60	124.51	124.93	124.93	9,777,400
06 Mar 2023	130.00	130.19	127.32	127.59	127.59	7,582,900
03 Mar 2023	123.30	127.12	121.70	126.04	126.04	4,878,300
02 Mar 2023	119.00	123.93	118.71	123.64	123.64	3,849,000
01 Mar 2023	120.23	121.05	118.61	120.21	120.21	2,768,300
28 Feb 2023	120.20	122.68	120.09	120.69	120.69	3,503,800
27 Feb 2023	118.64	123.24	118.30	120.65	120.65	5,501,900
24 Feb 2023	115.78	118.80	115.30	117.28	117.28	4,800,600
23 Feb 2023	119.69	120.55	114.84	117.44	117.44	5,061,100
22 Feb 2023	114.42	118.31	113.12	117.63	117.63	5,260,100
21 Feb 2023	112.02	114.75	111.51	112.43	112.43	3,620,800
17 Feb 2023	113.93	114.29	110.46	114.25	114.25	3,713,300
16 Feb 2023	117.86	118.73	115.06	115.12	115.12	4,219,100
15 Feb 2023	116.71	120.56	115.25	120.52	120.52	4,198,500
14 Feb 2023	111.94	116.66	110.41	116.31	116.31	3,931,000
13 Feb 2023	110.23	113.29	108.64	112.17	112.17	2,670,700
10 Feb 2023	111.90	112.62	107.60	108.96	108.96	3,461,500
09 Feb 2023	117.04	117.79	113.12	113.42	113.42	3,640,900
08 Feb 2023	118.33	119.19	114.39	114.48	114.48	5,212,100
07 Feb 2023	109.74	115.08	107.76	114.59	114.59	4,115,300
06 Feb 2023	111.39	115.12	108.82	109.42	109.42	3,864,700
03 Feb 2023	112.46	117.41	112.22	113.56	113.56	4,019,100
02 Feb 2023	117.59	117.59	113.91	115.93	115.93	7,125,800
01 Feb 2023	105.90	111.64	105.10	110.50	110.50	5,393,700
31 Jan 2023	101.00	105.92	100.74	105.90	105.90	4,648,300
30 Jan 2023	102.98	103.58	100.88	101.37	101.37	5,268,100
27 Jan 2023	103.61	105.84	102.52	104.35	104.35	6,095,700
26 Jan 2023	102.63	104.55	100.88	104.47	104.47	6,069,500
25 Jan 2023	101.72	101.94	97.26	100.82	100.82	7,646,200
24 Jan 2023	107.15	109.01	104.14	104.60	104.60	5,082,200
23 Jan 2023	102.07	106.35	102.00	106.30	106.30	3,653,800
20 Jan 2023	100.32	103.76	99.57	103.41	103.41	4,134,700
19 Jan 2023	99.31	101.79	98.20	99.85	99.85	4,737,500
18 Jan 2023	106.67	107.40	100.90	101.00	101.00	5,224,100
17 Jan 2023	100.40	105.76	98.13	104.43	104.43	6,653,500
13 Jan 2023	96.43	99.93	96.13	99.53	99.53	4,210,300
12 Jan 2023	97.06	98.05	92.71	97.98	97.98	4,804,800
11 Jan 2023	96.92	98.50	94.88	97.00	97.00	5,250,100
10 Jan 2023	94.72	96.03	92.25	95.67	95.67	7,705,000
09 Jan 2023	97.04	99.80	95.80	96.57	96.57	6,431,700
06 Jan 2023	94.39	95.96	92.26	94.72	94.72	6,772,300
05 Jan 2023	98.00	98.01	94.51	94.89	94.89	10,001,700
04 Jan 2023	104.77	106.89	102.54	104.36	104.36	3,038,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...