Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

304.07 +6.05 (+2.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	255.83	257.18	251.88	255.32	1,858,884	-0.81(-0.32%)
Dec 28, 2023	257.41	257.42	255.11	256.13	1,024,649	-1.19(-0.46%)
Dec 27, 2023	258.27	259.54	255.73	257.32	1,552,044	-0.55(-0.21%)
Dec 26, 2023	254.83	258.24	253.58	257.87	1,813,950	+2.24(+0.88%)
Dec 22, 2023	256.97	256.97	253.76	255.63	1,801,926	-1.69(-0.66%)
Dec 21, 2023	254.25	257.71	250.61	257.32	3,177,094	+3.37(+1.33%)
Dec 20, 2023	255.90	259.57	253.63	253.95	2,245,241	-4.38(-1.70%)
Dec 19, 2023	260.12	260.77	256.24	258.33	2,781,061	-1.47(-0.57%)
Dec 18, 2023	260.17	261.81	257.34	259.80	2,844,397	-0.28(-0.11%)
Dec 15, 2023	256.60	260.77	254.02	260.08	6,019,750	+7.40(+2.93%)
Dec 14, 2023	253.82	257.37	247.87	252.68	3,816,778	+0.64(+0.25%)
Dec 13, 2023	249.75	253.30	247.18	252.04	2,626,021	+3.49(+1.40%)
Dec 12, 2023	244.64	250.29	243.27	248.55	2,976,252	+1.58(+0.64%)
Dec 11, 2023	242.63	249.28	241.39	246.97	2,772,745	+4.42(+1.82%)
Dec 08, 2023	238.34	243.49	237.63	242.55	1,886,753	+2.38(+0.99%)
Dec 07, 2023	239.63	240.71	234.24	240.17	2,475,959	+0.75(+0.31%)
Dec 06, 2023	240.00	244.64	237.79	239.42	3,758,863	+0.45(+0.19%)
Dec 05, 2023	233.96	239.07	233.33	238.97	2,574,297	+1.58(+0.67%)
Dec 04, 2023	234.08	237.85	230.91	237.39	3,445,523	+2.36(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.