NasdaqGS - Delayed Quote USD

CrowdStrike Holdings, Inc. (CRWD)

304.07 +6.05 (+2.03%)
At close: April 26 at 4:00 PM EDT
304.71 +0.64 (+0.21%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 300.34 305.78 298.27 304.07 304.07 1,732,000
Apr 25, 2024 289.56 299.85 287.91 298.02 298.02 2,022,100
Apr 24, 2024 303.60 304.82 294.74 297.62 297.62 1,656,200
Apr 23, 2024 292.21 302.81 292.17 299.65 299.65 2,593,000
Apr 22, 2024 285.74 291.29 281.40 289.15 289.15 2,483,400
Apr 19, 2024 291.95 292.73 280.88 282.64 282.64 3,110,200
Apr 18, 2024 293.00 297.50 290.18 294.10 294.10 2,100,000
Apr 17, 2024 304.00 304.80 291.71 293.69 293.69 2,290,300
Apr 16, 2024 297.55 301.65 296.80 299.15 299.15 1,828,300
Apr 15, 2024 310.03 312.00 298.39 299.50 299.50 2,571,600
Apr 12, 2024 313.89 314.87 307.00 309.05 309.05 2,170,100
Apr 11, 2024 313.54 317.90 310.14 317.80 317.80 1,869,000
Apr 10, 2024 305.99 315.08 305.34 312.53 312.53 1,939,000
Apr 9, 2024 314.99 316.00 308.63 310.77 310.77 1,864,700
Apr 8, 2024 316.18 316.64 309.50 313.73 313.73 1,457,300
Apr 5, 2024 309.72 317.50 309.33 315.50 315.50 1,768,200
Apr 4, 2024 324.30 325.99 308.88 309.19 309.19 2,667,000
Apr 3, 2024 316.57 323.55 314.48 320.04 320.04 2,013,400
Apr 2, 2024 312.92 319.71 310.96 319.55 319.55 2,125,300
Apr 1, 2024 321.00 321.99 313.72 319.59 319.59 1,830,900
Mar 28, 2024 322.42 327.65 319.94 320.59 320.59 2,253,100
Mar 27, 2024 333.34 333.84 317.56 322.25 322.25 3,175,600
Mar 26, 2024 326.00 332.50 323.86 330.01 330.01 2,417,700
Mar 25, 2024 326.00 329.25 321.00 324.76 324.76 1,695,200
Mar 22, 2024 327.73 328.39 319.55 327.58 327.58 2,599,700
Mar 21, 2024 325.89 333.23 322.05 329.46 329.46 3,253,400
Mar 20, 2024 321.00 328.47 318.06 326.87 326.87 2,528,800
Mar 19, 2024 318.15 321.48 310.22 320.86 320.86 2,933,600
Mar 18, 2024 319.03 322.37 315.90 321.06 321.06 2,736,600
Mar 15, 2024 325.58 327.39 315.60 315.65 315.65 4,478,500
Mar 14, 2024 333.00 337.78 325.48 328.59 328.59 2,776,800
Mar 13, 2024 329.73 334.83 325.50 332.17 332.17 2,730,900
Mar 12, 2024 318.61 333.81 317.37 329.27 329.27 4,156,500
Mar 11, 2024 319.15 323.50 316.00 317.37 317.37 3,292,000
Mar 8, 2024 331.00 341.74 322.41 322.85 322.85 6,013,600
Mar 7, 2024 329.75 331.85 315.21 329.68 329.68 9,729,500
Mar 6, 2024 360.05 365.00 324.01 329.57 329.57 23,050,900
Mar 5, 2024 307.53 308.50 289.80 297.56 297.56 13,249,300
Mar 4, 2024 317.33 317.99 311.29 313.81 313.81 4,796,600
Mar 1, 2024 319.25 319.72 309.12 314.60 314.60 5,829,300
Feb 29, 2024 324.91 328.98 321.07 324.15 324.15 3,812,100
Feb 28, 2024 318.86 321.69 314.55 320.94 320.94 2,072,600
Feb 27, 2024 323.40 329.09 320.71 321.21 321.21 2,790,400
Feb 26, 2024 313.16 323.31 309.49 321.03 321.03 3,884,900
Feb 23, 2024 313.78 317.00 308.58 311.49 311.49 2,965,200
Feb 22, 2024 304.93 313.66 297.00 310.91 310.91 4,797,900
Feb 21, 2024 283.03 294.60 273.16 292.36 292.36 9,067,400
Feb 20, 2024 327.00 327.00 315.07 323.71 323.71 4,136,700
Feb 16, 2024 331.79 332.37 325.13 329.24 329.24 2,120,600
Feb 15, 2024 337.50 338.45 327.11 331.38 331.38 2,919,900
Feb 14, 2024 327.76 334.90 326.56 334.55 334.55 2,394,900
Feb 13, 2024 307.54 326.34 302.00 322.44 322.44 4,531,400
Feb 12, 2024 329.70 330.67 320.63 321.29 321.29 3,414,100
Feb 9, 2024 330.00 336.99 326.43 329.34 329.34 3,870,000
Feb 8, 2024 316.71 323.93 314.03 323.04 323.04 2,531,100
Feb 7, 2024 307.73 321.07 306.71 317.78 317.78 4,017,400
Feb 6, 2024 305.37 307.77 295.31 302.11 302.11 2,087,600
Feb 5, 2024 305.00 307.77 295.57 302.49 302.49 2,481,300
Feb 2, 2024 299.75 305.21 296.71 303.57 303.57 2,371,600
Feb 1, 2024 296.14 299.90 294.17 299.37 299.37 1,853,600
Jan 31, 2024 298.00 300.11 290.89 292.50 292.50 2,494,100
Jan 30, 2024 301.00 302.61 298.40 301.35 301.35 2,147,400
Jan 29, 2024 294.00 300.70 293.75 300.67 300.67 3,131,500
Jan 26, 2024 290.49 293.75 286.75 290.31 290.31 2,811,500
Jan 25, 2024 305.61 306.30 290.79 293.46 293.46 4,332,900
Jan 24, 2024 300.58 307.55 298.54 300.28 300.28 4,454,200
Jan 23, 2024 298.17 299.70 291.70 297.27 297.27 2,989,300
Jan 22, 2024 300.48 302.00 295.37 298.66 298.66 4,229,400
Jan 19, 2024 285.00 290.85 283.80 290.54 290.54 3,004,200
Jan 18, 2024 281.67 284.46 279.17 283.11 283.11 2,705,900
Jan 17, 2024 279.54 283.23 272.80 276.27 276.27 4,419,700
Jan 16, 2024 279.39 287.20 279.06 286.29 286.29 2,690,800
Jan 12, 2024 287.00 290.33 282.51 283.35 283.35 2,532,700
Jan 11, 2024 284.00 287.76 280.35 284.52 284.52 3,460,700
Jan 10, 2024 274.87 282.32 274.87 282.04 282.04 4,674,000
Jan 9, 2024 265.70 276.56 264.99 273.77 273.77 6,066,900
Jan 8, 2024 251.90 261.64 251.56 261.28 261.28 4,009,200
Jan 5, 2024 245.00 249.48 244.65 247.46 247.46 2,405,900
Jan 4, 2024 246.00 247.61 243.64 245.65 245.65 2,103,000
Jan 3, 2024 240.32 248.83 238.61 244.36 244.36 3,157,600
Jan 2, 2024 251.47 252.29 243.03 246.89 246.89 3,756,800
Dec 29, 2023 255.83 257.18 251.88 255.32 255.32 1,856,700
Dec 28, 2023 257.41 257.42 255.11 256.13 256.13 1,025,600
Dec 27, 2023 258.27 259.54 255.73 257.32 257.32 1,553,000
Dec 26, 2023 254.83 258.24 253.58 257.87 257.87 1,814,400
Dec 22, 2023 256.97 256.97 253.76 255.63 255.63 1,801,400
Dec 21, 2023 254.25 257.71 250.61 257.32 257.32 3,178,000
Dec 20, 2023 255.90 259.57 253.63 253.95 253.95 2,247,800
Dec 19, 2023 260.12 260.77 256.24 258.33 258.33 2,783,000
Dec 18, 2023 260.17 261.81 257.34 259.80 259.80 2,846,800
Dec 15, 2023 256.60 260.77 254.02 260.08 260.08 6,011,400
Dec 14, 2023 253.82 257.37 247.87 252.68 252.68 3,820,100
Dec 13, 2023 249.75 253.30 247.18 252.04 252.04 2,648,300
Dec 12, 2023 244.64 250.29 243.27 248.55 248.55 2,977,200
Dec 11, 2023 242.63 249.28 241.39 246.97 246.97 2,774,100
Dec 8, 2023 238.34 243.49 237.63 242.55 242.55 1,885,600
Dec 7, 2023 239.63 240.71 234.24 240.17 240.17 2,477,500
Dec 6, 2023 240.00 244.64 237.79 239.42 239.42 3,759,700
Dec 5, 2023 233.96 239.07 233.33 238.97 238.97 2,576,400
Dec 4, 2023 234.08 237.85 230.91 237.39 237.39 3,448,500
Dec 1, 2023 235.72 236.65 229.80 235.03 235.03 3,867,300
Nov 30, 2023 231.19 238.48 229.19 236.99 236.99 7,425,800
Nov 29, 2023 220.00 235.63 218.83 234.44 234.44 12,996,500
Nov 28, 2023 208.93 214.71 207.22 212.35 212.35 7,147,600
Nov 27, 2023 209.62 213.14 207.57 210.07 210.07 4,012,500
Nov 24, 2023 208.86 212.86 207.68 210.66 210.66 1,658,000
Nov 22, 2023 209.90 210.65 206.55 209.61 209.61 2,199,900
Nov 21, 2023 207.74 209.32 205.85 208.98 208.98 2,277,100
Nov 20, 2023 208.00 209.03 206.07 207.73 207.73 2,229,600
Nov 17, 2023 204.27 207.91 203.04 207.09 207.09 1,857,500
Nov 16, 2023 200.33 207.11 198.86 204.27 204.27 3,013,500
Nov 15, 2023 208.71 210.09 202.67 204.29 204.29 3,693,500
Nov 14, 2023 205.00 209.07 203.50 207.97 207.97 3,736,500
Nov 13, 2023 198.00 201.55 197.17 200.96 200.96 3,085,900
Nov 10, 2023 192.37 196.95 190.20 196.31 196.31 2,041,500
Nov 9, 2023 193.44 194.18 189.12 190.76 190.76 2,459,100
Nov 8, 2023 192.52 194.78 191.21 193.83 193.83 1,717,600
Nov 7, 2023 191.15 194.83 189.45 192.36 192.36 3,065,800
Nov 6, 2023 188.98 189.50 183.60 186.78 186.78 1,936,600
Nov 3, 2023 182.67 188.74 178.35 188.24 188.24 3,262,100
Nov 2, 2023 180.89 184.67 179.71 182.80 182.80 3,352,200
Nov 1, 2023 178.12 179.63 174.81 178.35 178.35 2,074,700
Oct 31, 2023 175.16 177.59 172.58 176.77 176.77 1,651,000
Oct 30, 2023 174.60 175.73 171.68 174.61 174.61 1,669,400
Oct 27, 2023 174.22 175.70 171.22 172.82 172.82 1,795,100
Oct 26, 2023 176.12 178.45 170.17 171.64 171.64 2,515,000
Oct 25, 2023 181.19 181.98 175.12 175.38 175.38 2,050,200
Oct 24, 2023 181.00 184.16 179.05 182.82 182.82 1,825,900
Oct 23, 2023 176.00 181.17 173.29 179.08 179.08 2,534,200
Oct 20, 2023 183.00 183.60 176.30 178.76 178.76 3,836,800
Oct 19, 2023 191.75 191.99 183.96 184.52 184.52 3,518,100
Oct 18, 2023 186.22 189.38 185.97 187.79 187.79 2,173,400
Oct 17, 2023 185.99 190.28 185.20 187.14 187.14 3,176,200
Oct 16, 2023 185.53 189.58 183.35 187.67 187.67 2,540,400
Oct 13, 2023 187.56 189.32 185.39 185.72 185.72 2,690,100
Oct 12, 2023 188.22 190.36 184.88 187.56 187.56 3,084,500
Oct 11, 2023 183.85 188.66 183.30 188.22 188.22 3,552,600
Oct 10, 2023 181.52 185.20 180.76 183.85 183.85 3,556,200
Oct 9, 2023 176.50 185.25 176.10 181.82 181.82 6,683,500
Oct 6, 2023 163.51 176.95 163.00 176.69 176.69 6,893,600
Oct 5, 2023 164.07 166.11 160.92 165.29 165.29 2,409,800
Oct 4, 2023 163.62 165.04 162.19 164.05 164.05 1,985,700
Oct 3, 2023 167.31 169.00 160.86 162.03 162.03 3,254,100
Oct 2, 2023 168.00 172.01 167.07 169.54 169.54 2,763,000
Sep 29, 2023 167.53 169.51 166.97 167.38 167.38 2,598,900
Sep 28, 2023 162.29 166.14 161.43 165.25 165.25 1,815,900
Sep 27, 2023 161.03 164.69 160.67 163.04 163.04 2,631,100
Sep 26, 2023 158.11 161.00 157.59 160.48 160.48 2,414,100
Sep 25, 2023 161.90 162.00 159.25 159.92 159.92 2,176,700
Sep 22, 2023 162.64 166.59 162.01 162.57 162.57 3,134,400
Sep 21, 2023 168.19 171.00 159.36 162.53 162.53 6,792,100
Sep 20, 2023 165.50 168.57 163.88 163.89 163.89 2,780,100
Sep 19, 2023 166.95 167.62 162.89 165.50 165.50 2,347,700
Sep 18, 2023 164.98 168.60 164.00 166.97 166.97 2,445,300
Sep 15, 2023 166.12 168.21 163.44 165.45 165.45 4,726,700
Sep 14, 2023 169.35 171.80 168.57 170.73 170.73 2,083,400
Sep 13, 2023 169.52 170.78 168.33 168.47 168.47 1,705,500
Sep 12, 2023 170.44 172.35 168.27 169.68 169.68 2,110,000
Sep 11, 2023 169.50 172.64 168.67 172.29 172.29 2,967,700
Sep 8, 2023 166.48 169.23 166.00 168.09 168.09 2,691,500
Sep 7, 2023 164.40 167.95 163.20 166.64 166.64 3,000,900
Sep 6, 2023 164.99 168.23 164.05 166.23 166.23 4,268,600
Sep 5, 2023 161.03 165.59 160.10 165.43 165.43 3,288,200
Sep 1, 2023 163.12 166.25 160.31 161.23 161.23 4,229,900
Aug 31, 2023 154.11 164.41 153.58 163.03 163.03 13,727,100
Aug 30, 2023 147.00 150.17 145.38 149.18 149.18 6,193,900
Aug 29, 2023 142.93 148.41 141.97 146.70 146.70 3,620,200
Aug 28, 2023 146.02 147.99 142.36 144.03 144.03 5,794,000
Aug 25, 2023 146.00 150.44 144.70 149.58 149.58 2,839,100
Aug 24, 2023 155.55 155.55 145.29 145.45 145.45 3,354,300
Aug 23, 2023 153.48 155.44 151.57 153.81 153.81 1,918,500
Aug 22, 2023 154.34 155.00 151.61 152.33 152.33 1,708,000
Aug 21, 2023 150.76 155.12 150.51 153.90 153.90 4,245,800
Aug 18, 2023 141.66 147.30 140.52 146.80 146.80 3,113,300
Aug 17, 2023 149.00 149.00 143.91 144.38 144.38 3,359,000
Aug 16, 2023 149.00 151.34 147.76 149.00 149.00 1,876,200
Aug 15, 2023 150.52 151.68 149.06 149.63 149.63 1,964,800
Aug 14, 2023 147.35 152.55 146.58 152.37 152.37 2,230,200
Aug 11, 2023 147.22 150.08 146.86 148.22 148.22 2,045,100
Aug 10, 2023 147.35 150.99 146.63 147.86 147.86 2,349,800
Aug 9, 2023 145.11 147.11 144.25 145.46 145.46 2,495,200
Aug 8, 2023 147.17 147.71 142.89 145.88 145.88 4,283,600
Aug 7, 2023 151.26 152.05 147.80 150.97 150.97 2,329,800
Aug 4, 2023 155.23 155.99 148.63 150.49 150.49 4,466,700
Aug 3, 2023 154.00 158.50 153.23 157.55 157.55 2,457,200
Aug 2, 2023 161.51 161.60 152.56 154.73 154.73 4,608,600
Aug 1, 2023 161.00 166.99 159.02 165.96 165.96 4,018,400
Jul 31, 2023 157.89 163.41 157.66 161.66 161.66 3,914,800
Jul 28, 2023 155.50 157.04 153.50 155.60 155.60 2,003,100
Jul 27, 2023 156.95 158.08 152.20 152.85 152.85 2,671,000
Jul 26, 2023 150.28 154.95 148.45 154.63 154.63 2,798,600
Jul 25, 2023 150.62 153.41 150.54 150.94 150.94 2,246,200
Jul 24, 2023 150.97 151.79 147.15 149.74 149.74 2,745,100
Jul 21, 2023 149.93 152.38 148.88 150.90 150.90 5,949,600
Jul 20, 2023 154.93 156.14 147.50 148.07 148.07 4,791,900
Jul 19, 2023 155.00 161.50 154.90 157.61 157.61 4,787,500
Jul 18, 2023 153.00 154.23 150.74 152.95 152.95 2,411,900
Jul 17, 2023 149.07 155.56 148.43 152.73 152.73 3,687,600
Jul 14, 2023 150.45 152.24 148.93 149.40 149.40 2,642,900
Jul 13, 2023 147.98 153.54 147.53 150.75 150.75 4,044,700
Jul 12, 2023 153.19 153.93 144.34 146.13 146.13 4,597,300
Jul 11, 2023 150.75 152.74 149.27 150.79 150.79 3,520,700
Jul 10, 2023 143.80 149.98 143.50 149.95 149.95 3,451,900
Jul 7, 2023 143.51 146.80 143.48 144.05 144.05 2,280,900
Jul 6, 2023 142.75 143.71 139.37 143.61 143.61 3,788,800
Jul 5, 2023 145.56 147.27 144.88 145.08 145.08 3,179,100
Jul 3, 2023 147.18 147.55 145.01 145.96 145.96 1,386,400
Jun 30, 2023 145.09 149.32 144.87 146.87 146.87 3,091,300
Jun 29, 2023 145.77 146.49 143.17 143.99 143.99 2,450,100
Jun 28, 2023 143.89 146.02 142.44 145.09 145.09 2,374,800
Jun 27, 2023 142.49 145.07 142.07 144.28 144.28 2,563,100
Jun 26, 2023 143.04 145.18 141.35 141.81 141.81 2,186,100
Jun 23, 2023 143.43 144.95 142.21 143.65 143.65 2,897,700
Jun 22, 2023 142.56 146.94 141.50 145.80 145.80 3,306,400
Jun 21, 2023 150.58 151.38 143.27 143.85 143.85 6,245,200
Jun 20, 2023 152.60 155.72 150.26 152.08 152.08 3,595,400
Jun 16, 2023 162.10 162.25 154.81 155.14 155.14 6,347,700
Jun 15, 2023 153.23 161.19 152.22 159.81 159.81 7,568,000
Jun 14, 2023 153.15 154.00 150.68 153.96 153.96 2,673,700
Jun 13, 2023 153.06 154.27 150.57 153.11 153.11 3,145,800
Jun 12, 2023 150.24 151.86 148.91 151.11 151.11 2,446,200
Jun 9, 2023 153.53 153.83 146.84 149.53 149.53 3,548,600
Jun 8, 2023 149.12 151.69 148.51 151.30 151.30 2,276,600
Jun 7, 2023 154.75 155.90 148.40 149.23 149.23 3,492,100
Jun 6, 2023 153.78 155.77 152.40 153.04 153.04 2,894,400
Jun 5, 2023 151.05 154.76 148.24 154.08 154.08 4,680,700
Jun 2, 2023 158.66 159.40 150.53 151.32 151.32 7,981,700
Jun 1, 2023 146.72 159.79 142.49 157.55 157.55 15,842,100
May 31, 2023 158.83 161.79 157.01 160.13 160.13 10,277,600
May 30, 2023 159.54 160.78 154.91 158.59 158.59 6,715,700
May 26, 2023 150.29 158.18 150.00 154.12 154.12 5,650,100
May 25, 2023 150.65 151.13 147.19 149.61 149.61 3,556,400
May 24, 2023 144.05 149.48 143.15 149.20 149.20 4,865,800
May 23, 2023 146.11 148.63 143.79 143.90 143.90 3,223,100
May 22, 2023 144.26 148.56 143.82 147.41 147.41 3,433,400
May 19, 2023 142.74 148.34 142.39 144.72 144.72 6,018,200
May 18, 2023 137.44 141.96 137.23 141.85 141.85 3,952,100
May 17, 2023 134.84 139.09 133.61 137.23 137.23 3,147,600
May 16, 2023 134.00 135.61 133.30 134.01 134.01 1,963,500
May 15, 2023 130.89 135.92 130.41 135.55 135.55 3,140,600
May 12, 2023 132.76 132.94 129.25 130.23 130.23 2,024,700
May 11, 2023 134.40 134.81 131.27 132.15 132.15 2,557,800
May 10, 2023 132.35 135.96 131.03 133.80 133.80 3,995,600
May 9, 2023 132.41 134.17 129.16 129.94 129.94 3,388,900
May 8, 2023 126.00 132.88 125.40 132.41 132.41 6,057,700
May 5, 2023 119.23 123.23 119.02 122.45 122.45 2,992,200
May 4, 2023 118.39 120.16 117.45 117.88 117.88 2,130,200
May 3, 2023 116.46 119.03 115.67 117.67 117.67 1,908,600
May 2, 2023 118.90 119.15 116.04 116.74 116.74 3,077,400
May 1, 2023 118.56 119.94 116.89 118.79 118.79 3,724,400
Apr 28, 2023 123.20 123.97 119.42 120.05 120.05 5,191,100
Apr 27, 2023 125.19 127.50 123.56 126.05 126.05 3,097,300

Related Tickers

PANW Palo Alto Networks, Inc.
291.42
+0.91%
 
ZS Zscaler, Inc.
177.05
+1.28%
 
NET Cloudflare, Inc.
88.01
+1.44%
 
ADBE Adobe Inc.
477.56
+0.87%
 
PLTR Palantir Technologies Inc.
22.52
+3.73%
 
MDB MongoDB, Inc.
383.80
+4.83%
 
SQ Block, Inc.
74.48
+2.32%
 
MSFT Microsoft Corporation
406.32
+1.82%
 
PATH UiPath Inc.
19.46
+0.26%
 
FTNT Fortinet, Inc.
64.18
+0.23%