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 (%)
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	12,807,089	-16.25(-5.18%)
Mar 04, 2024	317.33	317.99	311.29	313.81	4,787,865	-0.79(-0.25%)

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.