Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 300.34 305.78 298.27 304.07 2,005,656 +6.05(+2.03%)
Apr 25, 2024 289.56 299.85 287.91 298.02 2,021,364 +0.40(+0.13%)
Apr 24, 2024 303.60 304.82 294.74 297.62 1,654,480 -2.03(-0.68%)
Apr 23, 2024 292.21 302.81 292.17 299.65 2,589,515 +10.50(+3.63%)
Apr 22, 2024 285.74 291.29 281.40 289.15 2,482,566 +6.51(+2.30%)
Apr 19, 2024 291.95 292.73 280.88 282.64 3,126,646 -11.46(-3.90%)
Apr 18, 2024 293.00 297.50 290.18 294.10 2,099,699 +0.41(+0.14%)
Apr 17, 2024 304.00 304.80 291.71 293.69 2,289,385 -5.46(-1.83%)
Apr 16, 2024 297.55 301.65 296.80 299.15 1,826,715 -0.35(-0.12%)
Apr 15, 2024 310.03 312.00 298.39 299.50 2,570,887 -9.55(-3.09%)
Apr 12, 2024 313.89 314.87 307.00 309.05 2,176,260 -8.75(-2.75%)
Apr 11, 2024 313.54 317.90 310.13 317.80 1,868,242 +5.27(+1.69%)
Apr 10, 2024 305.99 315.08 305.34 312.53 1,938,568 +1.76(+0.57%)
Apr 09, 2024 314.99 316.00 308.63 310.77 1,863,430 -2.96(-0.94%)
Apr 08, 2024 316.18 316.64 309.50 313.73 1,457,098 -1.77(-0.56%)
Apr 05, 2024 309.72 317.50 309.33 315.50 1,769,269 +6.31(+2.04%)
Apr 04, 2024 324.30 325.99 308.88 309.19 2,665,919 -10.85(-3.39%)
Apr 03, 2024 316.57 323.55 314.48 320.04 2,011,559 +0.49(+0.15%)
Apr 02, 2024 312.92 319.71 310.96 319.55 2,124,101 -0.04(-0.01%)
Apr 01, 2024 321.00 321.99 313.72 319.59 1,829,231 -1.00(-0.31%)
Mar 28, 2024 322.42 327.65 319.94 320.59 2,253,222 -1.66(-0.52%)
Mar 27, 2024 333.34 333.50 317.56 322.25 3,173,446 -7.76(-2.35%)
Mar 26, 2024 326.00 332.50 323.86 330.01 2,417,525 +5.25(+1.62%)
Mar 25, 2024 326.00 329.25 321.00 324.76 1,694,029 -2.82(-0.86%)
Mar 22, 2024 327.73 328.39 319.55 327.58 2,601,711 -1.88(-0.57%)
Mar 21, 2024 325.89 333.23 322.05 329.46 3,252,564 +2.59(+0.79%)
Mar 20, 2024 321.00 328.47 318.06 326.87 2,524,636 +6.01(+1.87%)
Mar 19, 2024 318.15 321.48 310.22 320.86 2,929,935 -0.20(-0.06%)
Mar 18, 2024 319.03 322.37 315.90 321.06 2,735,492 +5.41(+1.71%)
Mar 15, 2024 325.58 327.39 315.60 315.65 4,483,112 -12.94(-3.94%)
Mar 14, 2024 333.00 337.78 325.48 328.59 2,775,587 -3.58(-1.08%)
Mar 13, 2024 329.73 334.82 325.50 332.17 2,729,251 +2.90(+0.88%)
Mar 12, 2024 318.61 333.81 317.37 329.27 4,153,331 +11.90(+3.75%)
Mar 11, 2024 319.15 323.50 316.00 317.37 3,290,630 -5.48(-1.70%)
Mar 08, 2024 331.00 341.74 322.41 322.85 6,021,373 -6.83(-2.07%)
Mar 07, 2024 329.75 331.85 315.21 329.68 9,714,863 +0.11(+0.03%)
Mar 06, 2024 360.05 365.00 324.01 329.57 23,027,826 +32.01(+10.76%)
Mar 05, 2024 307.53 308.50 289.80 297.56 12,807,060 -16.25(-5.18%)
Mar 04, 2024 317.33 317.99 311.29 313.81 4,787,865 -0.79(-0.25%)
Mar 01, 2024 319.25 319.72 309.12 314.60 5,837,611 -9.55(-2.95%)
Feb 29, 2024 324.91 328.98 321.07 324.15 3,797,392 +3.21(+1.00%)
Feb 28, 2024 318.86 321.69 314.55 320.94 2,070,716 -0.27(-0.08%)
Feb 27, 2024 323.40 329.09 320.71 321.21 2,785,906 +0.18(+0.06%)
Feb 26, 2024 313.16 323.31 309.49 321.03 3,881,100 +9.54(+3.06%)
Feb 23, 2024 313.78 317.00 308.58 311.49 2,965,242 +0.58(+0.19%)
Feb 22, 2024 304.93 313.66 297.00 310.91 4,789,915 +18.55(+6.34%)
Feb 21, 2024 283.03 294.60 273.16 292.36 9,033,708 -31.35(-9.68%)
Feb 20, 2024 327.00 327.00 315.07 323.71 4,095,305 -5.53(-1.68%)
Feb 16, 2024 331.79 332.37 325.13 329.24 2,123,906 -2.14(-0.65%)
Feb 15, 2024 337.50 338.45 327.11 331.38 2,915,843 -3.17(-0.95%)
Feb 14, 2024 327.76 334.90 326.56 334.55 2,387,701 +12.11(+3.76%)
Feb 13, 2024 307.54 326.34 302.00 322.44 4,529,891 +1.15(+0.36%)
Feb 12, 2024 329.70 330.67 320.63 321.29 3,410,967 -8.05(-2.44%)
Feb 09, 2024 330.00 336.99 326.43 329.34 3,870,012 +6.30(+1.95%)
Feb 08, 2024 316.71 323.93 314.03 323.04 2,535,321 +5.26(+1.66%)
Feb 07, 2024 307.73 321.07 306.71 317.78 4,007,670 +15.67(+5.19%)
Feb 06, 2024 305.37 307.77 295.31 302.11 2,084,011 -0.38(-0.13%)
Feb 05, 2024 305.00 307.77 295.57 302.49 2,478,393 -1.08(-0.36%)
Feb 02, 2024 299.75 305.21 296.71 303.57 2,374,547 +4.20(+1.40%)
Feb 01, 2024 296.14 299.90 294.17 299.37 1,847,282 +6.87(+2.35%)
Jan 31, 2024 298.00 300.12 290.89 292.50 2,492,316 -8.85(-2.94%)
Jan 30, 2024 301.00 302.62 298.40 301.35 2,142,868 +0.68(+0.23%)
Jan 29, 2024 294.00 300.70 293.75 300.67 3,128,941 +10.36(+3.57%)
Jan 26, 2024 290.49 293.75 286.75 290.31 2,812,535 -3.15(-1.07%)
Jan 25, 2024 305.61 306.30 290.79 293.46 4,326,117 -6.82(-2.27%)
Jan 24, 2024 300.58 307.55 298.54 300.28 4,450,736 +3.01(+1.01%)
Jan 23, 2024 298.17 299.70 291.70 297.27 2,994,169 -1.39(-0.47%)
Jan 22, 2024 300.48 302.00 295.37 298.66 4,216,934 +8.12(+2.79%)
Jan 19, 2024 285.00 290.85 283.80 290.54 3,011,195 +7.43(+2.62%)
Jan 18, 2024 281.67 284.46 279.17 283.11 2,700,511 +6.84(+2.48%)
Jan 17, 2024 279.54 283.23 272.80 276.27 4,416,751 -10.02(-3.50%)
Jan 16, 2024 279.39 287.20 279.06 286.29 2,686,796 +2.94(+1.04%)
Jan 12, 2024 287.00 290.33 282.51 283.35 2,534,433 -1.17(-0.41%)
Jan 11, 2024 284.00 287.76 280.35 284.52 3,455,806 +2.48(+0.88%)
Jan 10, 2024 274.87 282.31 274.87 282.04 4,667,080 +8.27(+3.02%)
Jan 09, 2024 265.69 276.56 264.99 273.77 6,102,044 +12.49(+4.78%)
Jan 08, 2024 251.90 261.64 251.56 261.28 4,006,449 +13.82(+5.58%)
Jan 05, 2024 245.00 249.48 244.65 247.46 2,407,480 +1.81(+0.74%)
Jan 04, 2024 246.00 247.61 243.64 245.65 2,101,555 +1.29(+0.53%)
Jan 03, 2024 240.32 248.83 238.61 244.36 3,155,671 -2.53(-1.02%)
Jan 02, 2024 251.47 252.29 243.03 246.89 3,753,973 -8.43(-3.30%)
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%)
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.