Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

322.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 145.09 149.32 144.87 146.87 3,092,674 +2.88(+2.00%)
Jun 29, 2023 145.77 146.49 143.17 143.99 2,449,495 -1.10(-0.76%)
Jun 28, 2023 143.89 146.02 142.44 145.09 2,374,333 +0.81(+0.56%)
Jun 27, 2023 142.49 145.07 142.07 144.28 2,560,825 +2.47(+1.74%)
Jun 26, 2023 143.04 145.18 141.35 141.81 2,185,713 -1.84(-1.28%)
Jun 23, 2023 143.43 144.95 142.21 143.65 2,920,893 -2.15(-1.47%)
Jun 22, 2023 142.56 146.94 141.50 145.80 3,308,500 +1.95(+1.36%)
Jun 21, 2023 150.58 151.38 143.27 143.85 6,242,967 -8.23(-5.41%)
Jun 20, 2023 152.60 155.72 150.26 152.08 3,595,761 -3.06(-1.97%)
Jun 16, 2023 162.10 162.25 154.81 155.14 6,351,897 -4.60(-2.88%)
Jun 15, 2023 153.23 161.19 152.22 159.74 7,564,097 +27.33(+20.64%)
May 08, 2023 126.00 132.88 125.40 132.41 6,055,731 +9.96(+8.13%)
May 05, 2023 119.23 123.23 119.02 122.45 2,997,657 +4.57(+3.88%)
May 04, 2023 118.39 120.16 117.45 117.88 2,128,823 +0.21(+0.18%)
May 03, 2023 116.46 119.03 115.67 117.67 1,907,729 +0.93(+0.80%)
May 02, 2023 118.90 119.15 116.04 116.74 3,075,961 -2.05(-1.73%)
May 01, 2023 118.56 119.94 116.89 118.79 3,723,935 -1.26(-1.05%)
Apr 28, 2023 123.20 123.97 119.42 120.05 5,196,888 -6.00(-4.76%)
Apr 27, 2023 125.19 127.50 123.56 126.05 3,094,038 +1.93(+1.55%)
Apr 26, 2023 123.82 125.92 122.87 124.12 2,735,491 +1.97(+1.61%)
Apr 25, 2023 128.19 128.47 121.81 122.15 6,100,001 -8.25(-6.33%)
Apr 24, 2023 132.50 133.73 129.02 130.40 2,055,167 -1.85(-1.40%)
Apr 21, 2023 130.58 132.74 130.15 132.25 1,937,571 +2.36(+1.82%)
Apr 20, 2023 131.03 131.92 129.07 129.89 2,444,920 -2.94(-2.21%)
Apr 19, 2023 135.00 135.69 132.01 132.83 2,854,821 -3.55(-2.60%)
Apr 18, 2023 139.05 139.89 136.12 136.38 1,925,804 -0.99(-0.72%)
Apr 17, 2023 136.66 137.95 134.64 137.37 2,346,024 +1.57(+1.16%)
Apr 14, 2023 134.45 136.70 133.86 135.80 2,912,461 -0.30(-0.22%)
Apr 13, 2023 136.60 140.21 135.72 136.10 4,747,451 +1.10(+0.81%)
Apr 12, 2023 132.50 137.16 131.16 135.00 5,516,935 +5.14(+3.96%)
Apr 11, 2023 127.54 131.72 127.27 129.86 4,013,370 +1.76(+1.37%)
Apr 10, 2023 126.72 128.18 124.55 128.10 2,672,261 +0.28(+0.22%)
Apr 06, 2023 126.00 128.14 123.70 127.82 3,989,289 +0.02(+0.02%)
Apr 05, 2023 135.37 135.61 125.70 127.80 7,792,860 -9.06(-6.62%)
Apr 04, 2023 137.50 138.67 135.73 136.86 3,044,246 +0.31(+0.23%)
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.