CRWD - CrowdStrike Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201996.2996.5892.8092.9792.971,767,533
Aug 21, 2019100.59100.9696.2796.5896.581,783,900
Aug 20, 201999.23101.8897.2699.1699.161,438,800
Aug 19, 201998.80101.4895.6099.3999.392,782,700
Aug 16, 201995.0098.1093.4096.0596.051,517,800
Aug 15, 201995.9997.1491.3793.6693.661,513,100
Aug 14, 201996.5297.7391.6094.0294.022,822,900
Aug 13, 201992.84100.5092.8499.6599.653,024,600
Aug 12, 201994.2598.2091.5393.0193.011,895,600
Aug 09, 201990.2598.0090.0094.9094.903,062,200
Aug 08, 201985.4991.8685.4991.6591.651,692,300
Aug 07, 201983.6986.4582.8084.2284.22990,400
Aug 06, 201987.2089.7682.7185.2485.241,357,400
Aug 05, 201983.3486.9282.2585.4885.482,196,400
Aug 02, 201991.5492.7886.9188.0188.011,801,000
Aug 01, 201990.0794.3289.4491.5391.532,238,200
Jul 31, 201993.9594.8086.8289.0789.072,476,000
Jul 30, 201986.0096.1984.0094.0094.003,127,200
Jul 29, 201993.6993.9082.6587.2387.233,317,800
Jul 26, 201993.0495.5091.9192.8892.882,053,000
Jul 25, 201987.5093.3487.0092.2892.283,270,400
Jul 24, 201986.7987.8585.5087.4687.461,250,700
Jul 23, 201988.3289.4484.4986.7486.742,529,800
Jul 22, 201982.2788.5082.0887.6887.685,357,700
Jul 19, 201985.1685.8580.7583.5283.5213,669,000
Jul 18, 201971.0074.1970.1572.7572.753,390,000
Jul 17, 201970.0071.5669.5971.0071.001,037,000
Jul 16, 201971.9373.0969.0069.5469.541,582,300
Jul 15, 201974.0074.2971.4071.6071.601,325,100
Jul 12, 201971.6075.2070.5073.5073.501,838,300
Jul 11, 201974.5074.9870.5070.8870.882,351,800
Jul 10, 201970.0074.5069.5074.3474.342,719,300
Jul 09, 201967.4269.2066.8868.4568.451,782,700
Jul 08, 201968.2671.7166.9066.9166.914,567,200
Jul 05, 201967.1567.2564.8467.2167.21804,900
Jul 03, 201964.6867.4864.5267.2467.241,564,100
Jul 02, 201963.3065.0361.7264.5264.521,735,600
Jul 01, 201969.1069.7361.8163.2063.202,670,900
Jun 28, 201964.3668.3863.3068.2968.291,474,300
Jun 27, 201963.3965.0062.5763.2863.28914,500
Jun 26, 201963.3064.9262.0162.6562.651,625,500
Jun 25, 201967.1068.9961.1761.5261.522,480,200
Jun 24, 201971.0572.3965.0867.9767.972,448,000
Jun 21, 201972.4673.9368.3072.2372.232,657,500
Jun 20, 201978.0078.2270.6974.8574.853,429,600
Jun 19, 201978.7579.7973.5677.2277.223,319,100
Jun 18, 201973.0078.7071.5076.5076.506,612,600
Jun 17, 201964.7570.0162.0070.0170.013,247,500
Jun 14, 201969.7870.7963.0264.1664.166,264,200
Jun 13, 201963.8669.6761.6067.5667.5610,923,900
Jun 12, 201963.5067.0056.0058.0058.0019,449,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.