CRWD - CrowdStrike Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202056.5858.1655.3158.0658.064,420,900
Jan 24, 202062.0063.0557.8459.2559.256,580,200
Jan 23, 202062.5762.6660.7161.5561.554,071,700
Jan 22, 202063.0064.0462.3062.5762.574,257,800
Jan 21, 202063.0263.3961.2662.2462.246,086,700
Jan 17, 202063.0563.7062.0663.4563.456,255,900
Jan 16, 202061.5062.7561.0062.2462.246,159,500
Jan 15, 202059.2361.9759.2360.2560.257,973,300
Jan 14, 202059.2360.6657.5059.2459.247,786,500
Jan 13, 202057.3659.7457.0058.9758.977,038,700
Jan 10, 202056.4958.3056.0057.2057.208,150,700
Jan 09, 202056.9557.2555.1055.9455.946,517,200
Jan 08, 202054.2055.8653.3055.6655.667,511,600
Jan 07, 202054.5556.5054.5054.7554.7512,503,500
Jan 06, 202051.8556.1751.0355.1155.1121,725,400
Jan 03, 202048.9251.9948.7950.7550.7511,165,600
Jan 02, 202050.0350.7549.2549.4449.444,428,300
Dec 31, 201949.3450.3448.9049.8749.873,288,500
Dec 30, 201950.0050.5648.3950.0350.035,706,100
Dec 27, 201950.3050.3848.2048.9248.923,510,000
Dec 26, 201948.4150.0648.0950.0350.034,779,200
Dec 24, 201948.0048.7247.1547.7547.751,508,400
Dec 23, 201949.2549.3047.6147.8547.854,588,000
Dec 20, 201949.9150.0048.5849.4949.493,119,600
Dec 19, 201950.4550.4549.2049.4749.473,044,800
Dec 18, 201948.9650.3048.6050.1450.145,653,300
Dec 17, 201949.3449.4447.5248.3948.394,742,300
Dec 16, 201950.0050.1148.1549.4549.455,034,600
Dec 13, 201947.5049.8646.7049.4149.416,364,200
Dec 12, 201947.9548.5046.3247.3047.305,709,800
Dec 11, 201947.0148.8046.3347.7347.739,363,500
Dec 10, 201949.9250.0247.2247.5547.555,751,100
Dec 09, 201949.1450.9648.4149.0049.0013,793,500
Dec 06, 201954.0055.1050.5050.8950.898,029,000
Dec 05, 201955.0055.2151.6152.9552.953,362,400
Dec 04, 201956.6157.0054.3054.9854.981,607,000
Dec 03, 201953.2957.5953.0157.3757.371,395,900
Dec 02, 201958.5058.6052.5455.0155.012,925,100
Nov 29, 201956.9659.5056.3258.0058.001,244,400
Nov 27, 201956.3756.6755.2356.2956.29986,500
Nov 26, 201956.5058.0254.2655.5855.581,996,800
Nov 25, 201955.3256.1754.8555.8455.841,843,100
Nov 22, 201954.1955.3053.7554.2054.201,028,400
Nov 21, 201955.4655.4652.8553.7753.77959,400
Nov 20, 201955.2458.3153.3954.8854.882,256,900
Nov 19, 201957.4557.5653.7656.0056.001,591,200
Nov 18, 201960.0060.0055.5257.0757.072,239,400
Nov 15, 201953.0059.9953.0059.7559.754,004,300
Nov 14, 201951.3154.9250.6452.7352.732,820,900
Nov 13, 201946.8352.4446.6552.0052.002,860,000
Nov 12, 201947.5047.8546.1147.0547.051,740,800
Nov 11, 201946.5047.0045.4646.2046.201,286,900
Nov 08, 201945.0247.2144.8047.2147.211,977,300
Nov 07, 201948.2648.5045.3845.5045.501,665,000
Nov 06, 201948.5648.7146.9047.8347.831,028,600
Nov 05, 201950.1850.6047.7748.7048.701,457,200
Nov 04, 201949.1550.4848.0149.6549.651,301,300
Nov 01, 201949.9450.8547.7548.5048.501,438,700
Oct 31, 201951.2051.6448.1049.9149.911,046,000
Oct 30, 201947.7252.4846.7851.4451.442,217,600
Oct 29, 201947.4348.3746.2147.8047.801,739,200
Oct 28, 201950.2651.3147.7147.9547.952,758,200
Oct 25, 201950.8852.0749.4150.1150.111,528,300
Oct 24, 201948.6052.1848.1151.8451.842,046,800
Oct 23, 201947.0050.4346.0347.8747.873,686,100
Oct 22, 201947.2548.4844.5846.2046.202,695,600
Oct 21, 201946.9348.9746.2247.4047.402,404,200
Oct 18, 201950.0050.3246.4647.0447.043,669,100
Oct 17, 201951.7653.1550.3350.4450.442,781,000
Oct 16, 201953.5755.7751.8052.0352.032,589,100
Oct 15, 201955.0156.4154.0355.2155.211,980,300
Oct 14, 201955.8057.8553.2054.5254.524,445,400
Oct 11, 201958.7761.4857.2760.2760.273,331,600
Oct 10, 201962.6063.6160.4061.4161.412,288,300
Oct 09, 201966.3566.4362.5063.0863.082,196,600
Oct 08, 201967.4068.4364.4865.3065.302,760,000
Oct 07, 201963.3669.7062.7268.7868.783,614,300
Oct 04, 201962.0064.4661.5563.8463.842,153,900
Oct 03, 201959.4862.4056.7562.1462.145,072,300
Oct 02, 201956.8157.6654.0756.6356.631,561,000
Oct 01, 201958.3059.5155.6557.8957.892,835,200
Sep 30, 201953.5058.6551.6158.3158.314,020,800
Sep 27, 201958.2758.3352.8453.4653.464,449,400
Sep 26, 201962.0562.3657.6658.3058.302,885,100
Sep 25, 201962.0063.3960.1162.0262.022,463,400
Sep 24, 201967.0267.3762.0062.5262.522,605,700
Sep 23, 201967.1268.5766.5466.9166.91825,900
Sep 20, 201968.9569.4666.1966.9766.973,357,500
Sep 19, 201971.5071.8767.6468.9368.931,684,000
Sep 18, 201970.1271.8868.8070.8570.851,999,200
Sep 17, 201968.6471.3368.1371.0471.042,810,500
Sep 16, 201963.7168.8663.5067.8667.862,804,500
Sep 13, 201969.8670.3164.7164.8664.864,166,300
Sep 12, 201969.6872.4069.0669.6669.662,923,500
Sep 11, 201969.2170.9367.2069.1169.113,114,000
Sep 10, 201965.7071.8065.7071.6571.654,672,500
Sep 09, 201976.1176.1264.3467.1067.108,598,200
Sep 06, 201979.7081.5075.3175.9875.988,672,300
Sep 05, 201986.2587.1982.5086.8586.853,918,600
Sep 04, 201985.0087.7782.8985.3185.312,393,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...