Crowdstrike Holdings Inc (NQ: CRWD )

152.00 +1.17 (+0.78%)
Streaming Delayed Price Updated: 5:43 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 150.38 152.19 148.53 150.83 1,773,400 +0.87(+0.58%)
Nov 25, 2020 150.00 151.70 147.19 149.96 3,144,400 +0.51(+0.34%)
Nov 24, 2020 145.70 149.50 143.77 149.45 3,585,771 +1.91(+1.29%)
Nov 23, 2020 146.50 149.13 142.45 147.54 3,271,019 +1.82(+1.25%)
Nov 20, 2020 145.19 146.95 143.26 145.72 2,982,700 +1.96(+1.36%)
Nov 19, 2020 138.39 147.09 138.01 143.76 4,795,828 +6.08(+4.42%)
Nov 18, 2020 137.73 139.47 135.00 137.68 2,219,409 -0.10(-0.07%)
Nov 17, 2020 132.74 139.80 130.50 137.78 4,885,769 +6.20(+4.71%)
Nov 16, 2020 129.39 132.89 128.21 131.58 3,043,904 -0.60(-0.45%)
Nov 13, 2020 137.75 138.00 131.19 132.18 3,033,200 -5.12(-3.73%)
Nov 12, 2020 132.92 137.50 132.10 137.30 3,832,513 +6.34(+4.84%)
Nov 11, 2020 128.13 132.18 127.50 130.96 3,671,149 +7.46(+6.04%)
Nov 10, 2020 127.08 128.00 118.10 123.50 4,931,250 -3.05(-2.41%)
Nov 09, 2020 136.89 137.36 126.02 126.55 6,447,094 -15.24(-10.75%)
Nov 06, 2020 138.58 144.29 138.11 141.79 2,614,800 +2.87(+2.07%)
Nov 05, 2020 140.49 141.60 137.71 138.92 2,944,152 +2.60(+1.91%)
Nov 04, 2020 133.98 137.13 132.00 136.32 3,458,549 +9.46(+7.46%)
Nov 03, 2020 125.71 127.47 123.83 126.86 2,019,442 +2.39(+1.92%)
Nov 02, 2020 124.55 126.76 121.77 124.47 2,500,931 +0.63(+0.51%)
Oct 30, 2020 125.40 126.32 120.45 123.84 4,176,600 -3.52(-2.76%)
Oct 29, 2020 132.36 132.70 126.34 127.36 3,185,584 -4.21(-3.20%)
Oct 28, 2020 132.05 132.82 129.11 131.57 2,597,535 -1.91(-1.43%)
Oct 27, 2020 134.08 136.13 131.63 133.48 2,262,282 +0.40(+0.30%)
Oct 26, 2020 134.01 138.45 129.52 133.08 3,623,253 -2.34(-1.73%)
Oct 23, 2020 134.91 135.54 132.80 135.42 1,955,000 +0.88(+0.65%)
Oct 22, 2020 136.83 138.68 131.64 134.54 5,157,345 -0.60(-0.44%)
Oct 21, 2020 143.07 143.67 132.55 135.14 6,086,748 -7.50(-5.26%)
Oct 20, 2020 145.29 146.49 142.15 142.64 2,571,273 -2.02(-1.40%)
Oct 19, 2020 146.72 149.59 143.67 144.66 3,146,722 -0.68(-0.47%)
Oct 16, 2020 148.00 148.88 144.91 145.34 2,960,200 -0.02(-0.01%)
Oct 15, 2020 143.39 145.75 141.13 145.36 4,380,742 -2.43(-1.64%)
Oct 14, 2020 153.60 153.90 145.32 147.79 4,939,894 -5.01(-3.28%)
Oct 13, 2020 147.08 153.63 147.01 152.80 6,096,643 +6.84(+4.69%)
Oct 12, 2020 146.50 149.75 144.82 145.96 4,186,840 +2.39(+1.66%)
Oct 09, 2020 144.10 145.63 142.61 143.57 2,364,000 -0.13(-0.09%)
Oct 08, 2020 146.45 146.46 141.53 143.70 3,439,651 -0.87(-0.60%)
Oct 07, 2020 146.00 148.84 144.28 144.57 4,619,582 -0.56(-0.39%)
Oct 06, 2020 146.00 148.67 143.50 145.13 5,593,792 -0.37(-0.25%)
Oct 05, 2020 143.81 148.28 142.81 145.50 5,861,260 +5.63(+4.03%)
Oct 02, 2020 139.73 145.50 138.60 139.87 3,449,400 -3.00(-2.10%)
Oct 01, 2020 139.50 145.76 138.00 142.87 7,840,358 +5.55(+4.04%)
Sep 30, 2020 135.31 139.02 133.65 137.32 3,666,670 +0.97(+0.71%)
Sep 29, 2020 137.70 138.35 135.37 136.35 2,122,760 -1.08(-0.79%)
Sep 28, 2020 137.82 141.67 136.30 137.43 4,232,639 +1.04(+0.76%)
Sep 25, 2020 135.80 138.60 134.65 136.39 3,437,400 +2.49(+1.86%)
Sep 24, 2020 137.12 137.90 132.40 133.90 4,400,663 -4.70(-3.39%)
Sep 23, 2020 141.00 143.70 136.91 138.60 3,945,541 -4.08(-2.86%)
Sep 22, 2020 138.52 142.68 134.20 142.68 5,842,760 +4.55(+3.29%)
Sep 21, 2020 127.25 138.55 125.45 138.13 7,612,065 +6.70(+5.10%)
Sep 18, 2020 130.22 132.10 126.72 131.43 11,713,100 +2.85(+2.22%)
Sep 17, 2020 127.48 129.23 124.80 128.58 4,944,001 -2.57(-1.96%)
Sep 16, 2020 132.00 133.84 129.52 131.15 3,650,224 -0.30(-0.23%)
Sep 15, 2020 130.65 132.19 127.35 131.45 5,174,969 +2.95(+2.30%)
Sep 14, 2020 127.78 129.90 127.15 128.50 4,222,614 +2.22(+1.76%)
Sep 11, 2020 131.12 131.66 122.85 126.28 4,284,100 -3.07(-2.37%)
Sep 10, 2020 130.28 134.05 128.40 129.35 6,507,932 +1.17(+0.91%)
Sep 09, 2020 129.61 129.70 124.00 128.18 5,753,382 +3.43(+2.75%)
Sep 08, 2020 118.86 128.93 118.00 124.75 6,956,609 -0.44(-0.35%)
Sep 04, 2020 125.28 129.95 115.25 125.19 10,846,600 -4.06(-3.14%)
Sep 03, 2020 131.00 138.79 127.00 129.25 21,182,111 -12.82(-9.02%)
Sep 02, 2020 152.04 153.10 130.98 142.07 31,955,957 -1.62(-1.13%)
Sep 01, 2020 134.44 144.68 130.00 143.69 15,964,006 +17.96(+14.28%)
Aug 31, 2020 120.00 126.55 120.00 125.73 8,656,634 +7.09(+5.98%)
Aug 28, 2020 118.26 121.00 117.42 118.64 3,602,800 +1.51(+1.29%)
Aug 27, 2020 117.40 118.27 113.78 117.13 3,180,854 +0.02(+0.02%)
Aug 26, 2020 115.01 119.94 114.26 117.11 4,858,318 +3.54(+3.12%)
Aug 25, 2020 110.30 114.45 109.35 113.57 2,811,162 +2.32(+2.09%)
Aug 24, 2020 113.40 113.66 108.26 111.25 2,810,471 -0.77(-0.69%)
Aug 21, 2020 112.00 113.53 110.87 112.02 2,348,600 -0.47(-0.42%)
Aug 20, 2020 107.55 112.65 106.82 112.49 2,800,526 +4.34(+4.01%)
Aug 19, 2020 107.65 109.69 105.70 108.15 2,232,057 +1.05(+0.98%)
Aug 18, 2020 106.52 107.65 105.62 107.10 2,551,305 +1.76(+1.67%)
Aug 17, 2020 102.01 105.50 101.75 105.34 2,816,197 +4.09(+4.04%)
Aug 14, 2020 103.21 104.36 100.91 101.25 3,416,000 +0.36(+0.36%)
Aug 13, 2020 99.44 102.12 98.31 100.89 3,254,142 +2.44(+2.48%)
Aug 12, 2020 98.61 100.41 97.23 98.45 3,190,829 +0.29(+0.30%)
Aug 11, 2020 97.10 100.50 93.37 98.16 8,322,298 +1.16(+1.20%)
Aug 10, 2020 102.81 102.81 96.70 97.00 7,263,895 -4.75(-4.67%)
Aug 07, 2020 107.20 107.39 100.28 101.75 6,637,300 -8.55(-7.75%)
Aug 06, 2020 114.56 115.41 109.03 110.30 3,869,707 -4.45(-3.88%)
Aug 05, 2020 114.97 116.18 113.98 114.75 4,431,325 -0.21(-0.18%)
Aug 04, 2020 115.56 116.00 112.78 114.96 2,667,031 -0.52(-0.45%)
Aug 03, 2020 114.48 116.18 112.25 115.48 4,290,864 +2.28(+2.01%)
Jul 31, 2020 112.91 113.84 109.41 113.20 2,813,200 +1.29(+1.15%)
Jul 30, 2020 111.00 112.80 108.91 111.91 2,893,802 -1.01(-0.89%)
Jul 29, 2020 107.61 113.83 107.40 112.92 5,176,486 +7.19(+6.80%)
Jul 28, 2020 104.40 109.28 103.82 105.73 4,703,714 +2.13(+2.06%)
Jul 27, 2020 101.32 104.35 100.17 103.60 4,535,647 +3.57(+3.57%)
Jul 24, 2020 99.10 101.67 97.06 100.03 4,076,700 -1.43(-1.41%)
Jul 23, 2020 104.56 105.66 99.60 101.46 3,724,798 -2.25(-2.17%)
Jul 22, 2020 106.60 107.18 102.60 103.71 3,862,283 -2.89(-2.71%)
Jul 21, 2020 108.44 108.47 104.44 106.60 3,628,103 -0.12(-0.11%)
Jul 20, 2020 101.89 106.95 101.66 106.72 5,957,916 +5.29(+5.22%)
Jul 17, 2020 101.40 102.87 99.00 101.43 5,725,500 +0.37(+0.37%)
Jul 16, 2020 102.10 102.82 98.61 101.06 5,092,719 -2.09(-2.03%)
Jul 15, 2020 105.58 106.02 100.59 103.15 4,946,640 -2.46(-2.33%)
Jul 14, 2020 107.14 109.35 99.12 105.61 9,071,607 -0.60(-0.56%)
Jul 13, 2020 118.02 118.58 105.72 106.21 7,225,492 -10.44(-8.95%)
Jul 10, 2020 117.57 118.25 115.41 116.65 3,437,200 -0.81(-0.69%)
Jul 09, 2020 115.51 118.38 113.11 117.46 7,062,912 +2.91(+2.54%)
Jul 08, 2020 107.37 114.69 107.10 114.55 6,950,373 +8.13(+7.64%)
Jul 07, 2020 107.00 108.67 105.21 106.42 4,584,154 +0.03(+0.03%)
Jul 06, 2020 109.34 109.68 104.71 106.39 7,910,948 -0.88(-0.82%)
Jul 02, 2020 103.65 107.70 102.30 107.27 9,060,900 +4.32(+4.20%)
Jul 01, 2020 100.00 103.64 99.25 102.95 5,354,983 +2.66(+2.65%)
Jun 30, 2020 98.44 101.38 97.33 100.29 5,054,300 +2.19(+2.23%)
Jun 29, 2020 99.77 99.77 94.18 98.10 6,303,798 -0.69(-0.70%)
Jun 26, 2020 104.00 104.00 97.52 98.79 17,438,500 -6.92(-6.55%)
Jun 25, 2020 103.80 108.34 103.64 105.71 6,107,623 +2.01(+1.94%)
Jun 24, 2020 103.83 106.10 100.50 103.70 4,956,804 -0.57(-0.55%)
Jun 23, 2020 105.80 107.30 103.15 104.27 8,588,496 -0.75(-0.71%)
Jun 22, 2020 101.34 105.56 100.26 105.02 8,415,440 +3.94(+3.90%)
Jun 19, 2020 103.00 104.89 100.64 101.08 10,744,100 -0.53(-0.52%)
Jun 18, 2020 98.18 101.87 97.86 101.61 9,556,804 +2.92(+2.96%)
Jun 17, 2020 101.64 101.74 97.77 98.69 7,635,166 -2.35(-2.33%)
Jun 16, 2020 100.00 101.68 94.69 101.04 9,813,602 +2.02(+2.04%)
Jun 15, 2020 92.65 100.00 91.50 99.02 9,023,183 +5.90(+6.34%)
Jun 12, 2020 97.99 97.99 91.05 93.12 6,452,400 -1.92(-2.02%)
Jun 11, 2020 94.85 100.12 94.22 95.04 8,318,706 -2.18(-2.24%)
Jun 10, 2020 95.00 97.74 94.33 97.22 5,814,216 +3.32(+3.54%)
Jun 09, 2020 96.00 96.88 93.62 93.90 4,348,612 -1.53(-1.60%)
Jun 08, 2020 93.87 97.50 93.62 95.43 7,480,889 +1.50(+1.60%)
Jun 05, 2020 92.73 95.98 88.87 93.93 9,600,600 -2.05(-2.14%)
Jun 04, 2020 94.23 98.49 91.83 95.98 16,368,580 -2.12(-2.16%)
Jun 03, 2020 99.98 103.80 95.60 98.10 21,024,478 +5.85(+6.34%)
Jun 02, 2020 96.59 96.80 90.03 92.25 12,842,264 -2.59(-2.73%)
Jun 01, 2020 90.56 95.80 90.21 94.84 12,001,892 +7.03(+8.01%)
May 29, 2020 83.19 88.00 81.20 87.81 13,487,700 +8.31(+10.45%)
May 28, 2020 78.20 82.28 78.00 79.50 3,813,981 +1.51(+1.94%)
May 27, 2020 79.00 79.00 71.51 77.99 7,019,832 -1.36(-1.71%)
May 26, 2020 83.39 83.40 77.95 79.35 4,121,955 -2.87(-3.49%)
May 22, 2020 81.00 82.70 80.00 82.22 2,823,000 +1.62(+2.01%)
May 21, 2020 81.62 81.87 78.81 80.60 2,071,935 -0.37(-0.46%)
May 20, 2020 80.72 81.74 79.15 80.97 3,562,772 +2.42(+3.08%)
May 19, 2020 76.53 79.58 76.50 78.55 2,674,209 +2.45(+3.22%)
May 18, 2020 78.11 78.99 75.78 76.10 2,868,697 -1.04(-1.35%)
May 15, 2020 77.50 80.29 76.33 77.14 3,292,900 +0.00(+0.00%)
May 14, 2020 76.00 77.40 74.53 77.14 3,322,096 +0.57(+0.74%)
May 13, 2020 77.86 79.30 73.12 76.57 4,330,581 +0.42(+0.55%)
May 12, 2020 77.00 80.63 75.31 76.15 4,513,160 -0.08(-0.10%)
May 11, 2020 77.05 78.35 76.15 76.23 2,418,090 -0.47(-0.61%)
May 08, 2020 76.55 77.96 75.00 76.70 3,464,200 +1.21(+1.60%)
May 07, 2020 74.00 76.75 73.66 75.49 5,661,518 +3.05(+4.21%)
May 06, 2020 71.94 73.62 69.32 72.44 4,491,969 +0.85(+1.19%)
May 05, 2020 74.27 75.00 70.88 71.59 3,742,928 -1.78(-2.43%)
May 04, 2020 68.35 73.67 67.81 73.37 3,899,415 +4.16(+6.01%)
May 01, 2020 66.28 70.19 65.80 69.21 2,997,700 +1.55(+2.29%)
Apr 30, 2020 69.28 69.28 67.12 67.66 2,215,616 -1.62(-2.34%)
Apr 29, 2020 71.00 71.60 68.19 69.28 6,110,045 -0.85(-1.21%)
Apr 28, 2020 74.00 74.71 68.39 70.13 4,633,806 -3.47(-4.71%)
Apr 27, 2020 73.00 75.00 72.02 73.60 4,359,694 +1.60(+2.22%)
Apr 24, 2020 69.00 74.65 68.89 72.00 9,725,000 +3.09(+4.48%)
Apr 23, 2020 68.06 69.96 68.00 68.91 3,063,797 +0.84(+1.23%)
Apr 22, 2020 67.67 69.31 67.23 68.07 3,733,171 +2.00(+3.03%)
Apr 21, 2020 68.66 70.50 62.77 66.07 6,948,997 -2.36(-3.45%)
Apr 20, 2020 64.87 70.20 64.39 68.43 6,527,462 +3.69(+5.70%)
Apr 17, 2020 64.46 65.62 63.25 64.74 4,139,700 +1.29(+2.03%)
Apr 16, 2020 62.00 64.45 61.54 63.45 4,996,276 +1.63(+2.64%)
Apr 15, 2020 59.34 62.64 58.73 61.82 4,196,320 +0.93(+1.53%)
Apr 14, 2020 59.99 62.00 58.50 60.89 6,481,775 +2.12(+3.61%)
Apr 13, 2020 58.00 59.37 57.36 58.77 2,867,005 +0.62(+1.07%)
Apr 09, 2020 60.48 60.79 57.50 58.15 3,752,800 -2.17(-3.60%)
Apr 08, 2020 59.65 60.88 59.05 60.32 4,336,111 +0.72(+1.21%)
Apr 07, 2020 59.45 61.30 57.75 59.60 7,471,545 +0.53(+0.90%)
Apr 06, 2020 59.08 60.53 58.66 59.07 5,007,730 +1.25(+2.16%)
Apr 03, 2020 55.85 59.25 55.85 57.82 4,555,900 +1.13(+1.99%)
Apr 02, 2020 54.51 56.92 54.11 56.69 3,058,528 +2.11(+3.87%)
Apr 01, 2020 54.00 56.55 53.53 54.58 3,113,173 -1.10(-1.98%)
Mar 31, 2020 57.03 60.03 55.26 55.68 4,923,109 -2.04(-3.53%)
Mar 30, 2020 58.81 59.83 56.27 57.72 4,448,931 -1.07(-1.82%)
Mar 27, 2020 57.02 59.87 56.02 58.79 3,826,100 +0.15(+0.26%)
Mar 26, 2020 55.84 59.10 55.04 58.64 5,840,372 +2.86(+5.13%)
Mar 25, 2020 56.00 59.50 55.60 55.78 5,515,341 -1.55(-2.70%)
Mar 24, 2020 54.92 58.65 54.28 57.33 8,083,804 +5.88(+11.43%)
Mar 23, 2020 46.24 53.00 46.01 51.45 11,125,554 +2.44(+4.98%)
Mar 20, 2020 49.96 51.97 46.81 49.01 14,253,600 +7.27(+17.42%)
Mar 19, 2020 40.43 44.49 38.20 41.74 7,393,243 +3.11(+8.05%)
Mar 18, 2020 35.76 41.47 35.50 38.63 6,353,858 +0.62(+1.63%)
Mar 17, 2020 33.93 38.30 31.95 38.01 5,658,563 +5.00(+15.15%)
Mar 16, 2020 36.00 36.00 32.12 33.01 6,814,816 -6.54(-16.54%)
Mar 13, 2020 39.90 40.08 36.59 39.55 5,015,200 +1.73(+4.57%)
Mar 12, 2020 38.60 40.20 35.98 37.82 6,634,866 -5.03(-11.74%)
Mar 11, 2020 45.96 46.30 42.23 42.85 5,393,469 -4.06(-8.65%)
Mar 10, 2020 48.47 48.47 45.00 46.91 4,568,258 +1.17(+2.56%)
Mar 09, 2020 46.81 48.89 45.65 45.74 5,812,480 -6.22(-11.97%)
Mar 06, 2020 54.24 54.87 50.36 51.96 5,119,900 -3.96(-7.08%)
Mar 05, 2020 56.08 57.44 54.55 55.92 3,208,762 -1.28(-2.24%)
Mar 04, 2020 57.18 58.08 56.06 57.20 2,318,810 +0.72(+1.27%)
Mar 03, 2020 59.61 60.73 55.01 56.48 4,067,381 -2.65(-4.48%)
Mar 02, 2020 60.20 60.97 58.00 59.13 4,009,182 -0.51(-0.86%)
Feb 28, 2020 55.60 60.02 55.50 59.64 4,450,400 +2.14(+3.72%)
Feb 27, 2020 56.15 59.45 54.35 57.50 4,868,321 -0.96(-1.64%)
Feb 26, 2020 58.39 60.26 57.51 58.46 4,425,773 +0.72(+1.25%)
Feb 25, 2020 59.50 59.79 56.06 57.74 5,334,378 -0.34(-0.59%)
Feb 24, 2020 56.40 59.25 56.02 58.08 4,615,723 -2.85(-4.68%)
Feb 21, 2020 62.58 62.64 59.26 60.93 4,629,100 -2.45(-3.87%)
Feb 20, 2020 65.70 65.98 60.03 63.38 6,174,759 -2.65(-4.01%)
Feb 19, 2020 66.63 67.56 65.61 66.03 5,302,881 -0.01(-0.02%)
Feb 18, 2020 65.00 66.28 64.55 66.04 4,324,338 +1.19(+1.84%)
Feb 14, 2020 65.81 65.83 63.87 64.85 4,202,400 -0.46(-0.70%)
Feb 13, 2020 64.25 66.20 64.13 65.31 4,124,047 +0.23(+0.35%)
Feb 12, 2020 65.19 65.50 62.72 65.08 5,439,594 -0.11(-0.17%)
Feb 11, 2020 66.00 66.84 63.66 65.19 7,974,634 +1.89(+2.99%)
Feb 10, 2020 62.33 63.86 61.45 63.30 3,865,392 +1.21(+1.95%)
Feb 07, 2020 62.00 63.72 61.82 62.09 3,055,600 -0.10(-0.16%)
Feb 06, 2020 61.60 62.98 60.18 62.19 2,259,415 +0.38(+0.61%)
Feb 05, 2020 64.21 64.80 60.06 61.81 3,995,971 -1.86(-2.92%)
Feb 04, 2020 61.92 64.33 61.15 63.67 4,617,601 +2.59(+4.24%)
Feb 03, 2020 61.13 61.46 59.65 61.08 3,705,803 -0.01(-0.02%)
Jan 31, 2020 62.50 63.00 60.25 61.09 4,062,100 -1.36(-2.18%)
Jan 30, 2020 60.00 62.56 58.94 62.45 4,156,555 +2.19(+3.63%)
Jan 29, 2020 60.00 61.78 59.74 60.26 3,480,680 +1.19(+2.01%)
Jan 28, 2020 58.66 59.64 58.13 59.07 3,071,251 +1.01(+1.74%)
Jan 27, 2020 56.58 58.16 55.31 58.06 4,421,325 -1.19(-2.01%)
Jan 24, 2020 62.00 63.05 57.84 59.25 6,580,200 -2.30(-3.74%)
Jan 23, 2020 62.57 62.66 60.71 61.55 4,064,026 -1.02(-1.63%)
Jan 22, 2020 63.00 64.04 62.30 62.57 4,252,981 +0.33(+0.53%)
Jan 21, 2020 63.02 63.39 61.26 62.24 6,081,021 -1.21(-1.91%)
Jan 17, 2020 63.05 63.70 62.06 63.45 6,255,800 +1.21(+1.94%)
Jan 16, 2020 61.50 62.75 61.00 62.24 6,159,526 +1.99(+3.30%)
Jan 15, 2020 59.23 61.97 59.23 60.25 7,968,448 +1.01(+1.70%)
Jan 14, 2020 59.23 60.66 57.50 59.24 7,786,537 +0.28(+0.47%)
Jan 13, 2020 57.36 59.74 57.00 58.96 7,039,981 +1.76(+3.08%)
Jan 10, 2020 56.49 58.30 56.00 57.20 8,155,200 +1.26(+2.25%)
Jan 09, 2020 56.95 57.25 55.10 55.94 6,517,724 +0.28(+0.50%)
Jan 08, 2020 54.20 55.86 53.30 55.66 7,516,130 +0.91(+1.66%)
Jan 07, 2020 54.55 56.50 54.50 54.75 12,503,608 -0.36(-0.65%)
Jan 06, 2020 51.85 56.17 51.03 55.11 21,735,309 +4.36(+8.59%)
Jan 03, 2020 48.92 51.99 48.79 50.75 11,256,500 +1.31(+2.65%)
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.