Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	234.67	236.91	228.21	231.96	12,192,021	-1.69(-0.72%)
Jul 30, 2024	247.55	248.33	226.22	233.65	26,064,904	-25.16(-9.72%)
Jul 29, 2024	259.51	265.50	257.45	258.81	11,697,536	+2.65(+1.03%)
Jul 26, 2024	259.95	260.54	251.26	256.16	9,584,471	+2.01(+0.79%)
Jul 25, 2024	258.39	262.79	250.22	254.15	10,502,639	-3.99(-1.55%)
Jul 24, 2024	270.00	275.44	257.36	258.14	14,719,459	-10.74(-3.99%)
Jul 23, 2024	269.02	277.00	258.77	268.88	33,557,832	+4.97(+1.88%)
Jul 22, 2024	285.01	285.01	261.59	263.91	49,522,340	-41.05(-13.46%)
Jul 19, 2024	294.51	316.75	290.10	304.96	42,146,472	-38.09(-11.10%)
Jul 18, 2024	351.74	352.20	336.34	343.05	4,552,224	-11.89(-3.35%)
Jul 17, 2024	360.00	363.60	350.72	354.94	3,498,528	-14.11(-3.82%)
Jul 16, 2024	378.24	379.33	368.50	369.05	2,605,358	-8.32(-2.20%)
Jul 15, 2024	371.67	383.57	364.21	377.37	3,520,574	+6.05(+1.63%)
Jul 12, 2024	368.20	374.49	367.75	371.32	2,609,681	+0.89(+0.24%)
Jul 11, 2024	375.69	379.78	367.50	370.43	3,124,504	-4.02(-1.07%)
Jul 10, 2024	385.00	385.02	365.59	374.45	5,823,278	-11.43(-2.96%)
Jul 09, 2024	392.51	398.33	383.20	385.88	2,972,922	-4.83(-1.24%)
Jul 08, 2024	390.37	397.12	379.79	390.71	2,973,714	+1.03(+0.26%)
Jul 05, 2024	387.87	391.46	385.31	389.68	1,908,994	+2.50(+0.65%)
Jul 03, 2024	384.25	390.08	382.38	387.18	1,456,775	+2.13(+0.55%)
Jul 02, 2024	382.27	387.17	381.47	385.05	3,245,456	-7.10(-1.81%)

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.

Crowdstrike Holdings Inc (NQ: CRWD )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Crowdstrike Holdings Inc (NQ: CRWD )

Historical Prices

Sections

Services

Follow Us