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 (%)
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%)
Dec 01, 2023 235.72 236.65 229.80 235.03 3,868,955 -1.96(-0.83%)
Nov 30, 2023 231.19 238.48 229.19 236.99 7,424,993 +2.55(+1.09%)
Nov 29, 2023 220.00 235.63 218.83 234.44 12,988,325 +22.09(+10.40%)
Nov 28, 2023 208.93 214.71 207.22 212.35 7,067,919 +2.28(+1.09%)
Nov 27, 2023 209.62 213.14 207.57 210.07 4,004,296 -0.59(-0.28%)
Nov 24, 2023 208.86 212.86 207.68 210.66 1,657,995 +1.05(+0.50%)
Nov 22, 2023 209.90 210.65 206.55 209.61 2,200,687 +0.63(+0.30%)
Nov 21, 2023 207.74 209.32 205.85 208.98 2,274,450 +1.25(+0.60%)
Nov 20, 2023 208.00 209.03 206.06 207.73 2,230,251 +0.64(+0.31%)
Nov 17, 2023 204.27 207.91 203.04 207.09 1,858,886 +2.82(+1.38%)
Nov 16, 2023 200.33 207.11 198.86 204.27 3,011,567 -0.02(-0.01%)
Nov 15, 2023 208.71 210.09 202.67 204.29 3,679,314 -3.68(-1.77%)
Nov 14, 2023 205.00 209.07 203.50 207.97 3,735,367 +7.01(+3.49%)
Nov 13, 2023 198.00 201.55 197.17 200.96 3,083,784 +4.65(+2.37%)
Nov 10, 2023 192.37 196.95 190.20 196.31 2,043,174 +5.55(+2.91%)
Nov 09, 2023 193.44 194.18 189.12 190.76 2,458,546 -3.07(-1.58%)
Nov 08, 2023 192.52 194.78 191.21 193.83 1,716,729 +1.47(+0.76%)
Nov 07, 2023 191.15 194.83 189.45 192.36 3,065,356 +5.58(+2.99%)
Nov 06, 2023 188.98 189.50 183.60 186.78 1,935,928 -1.46(-0.78%)
Nov 03, 2023 182.67 188.74 178.35 188.24 3,262,991 +5.44(+2.98%)
Nov 02, 2023 180.89 184.67 179.71 182.80 3,348,583 +4.45(+2.50%)
Nov 01, 2023 178.12 179.63 174.81 178.35 2,072,781 +1.58(+0.89%)
Oct 31, 2023 175.16 177.59 172.58 176.77 1,650,802 +2.16(+1.24%)
Oct 30, 2023 174.60 175.73 171.68 174.61 1,669,096 +1.79(+1.04%)
Oct 27, 2023 174.22 175.70 171.22 172.82 1,795,144 +1.18(+0.69%)
Oct 26, 2023 176.12 178.45 170.17 171.64 2,514,063 -3.74(-2.13%)
Oct 25, 2023 181.19 181.98 175.12 175.38 2,049,192 -7.44(-4.07%)
Oct 24, 2023 181.00 184.16 179.05 182.82 1,825,800 +3.74(+2.09%)
Oct 23, 2023 176.00 181.17 173.29 179.08 2,533,944 +0.32(+0.18%)
Oct 20, 2023 183.00 183.60 176.30 178.76 3,839,756 -5.76(-3.12%)
Oct 19, 2023 191.75 191.99 183.96 184.52 3,516,959 -3.27(-1.74%)
Oct 18, 2023 186.22 189.38 185.97 187.79 2,172,378 +0.65(+0.35%)
Oct 17, 2023 185.99 190.28 185.20 187.14 3,175,653 -0.53(-0.28%)
Oct 16, 2023 185.53 189.58 183.35 187.67 2,539,938 +1.95(+1.05%)
Oct 13, 2023 187.56 189.32 185.39 185.72 2,691,532 -1.84(-0.98%)
Oct 12, 2023 188.22 190.36 184.88 187.56 3,083,825 -0.66(-0.35%)
Oct 11, 2023 183.85 188.66 183.30 188.22 3,551,068 +4.37(+2.38%)
Oct 10, 2023 181.52 185.20 180.76 183.85 3,554,775 +2.03(+1.12%)
Oct 09, 2023 176.50 185.25 176.10 181.82 6,681,723 +5.13(+2.90%)
Oct 06, 2023 163.51 176.94 163.00 176.69 6,897,074 +11.40(+6.90%)
Oct 05, 2023 164.07 166.11 160.92 165.29 2,408,630 +1.24(+0.76%)
Oct 04, 2023 163.62 165.04 162.19 164.05 1,985,408 +2.02(+1.25%)
Oct 03, 2023 167.31 169.00 160.86 162.03 3,253,640 -7.51(-4.43%)
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.