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

Crowdstrike Holdings Inc (NQ: CRWD )

297.62 -2.03 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 157.89 163.41 157.66 161.66 3,936,606 +6.06(+3.89%)
Jul 28, 2023 155.50 157.04 153.50 155.60 2,004,120 +2.75(+1.80%)
Jul 27, 2023 156.95 158.08 152.19 152.85 2,670,038 -1.78(-1.15%)
Jul 26, 2023 150.28 154.95 148.45 154.63 2,798,214 +3.69(+2.44%)
Jul 25, 2023 150.62 153.41 150.54 150.94 2,245,792 +1.20(+0.80%)
Jul 24, 2023 150.97 151.78 147.15 149.74 2,747,056 -1.16(-0.77%)
Jul 21, 2023 149.93 152.38 148.88 150.90 6,013,315 +2.83(+1.91%)
Jul 20, 2023 154.93 156.14 147.50 148.07 4,792,599 -9.54(-6.05%)
Jul 19, 2023 155.00 161.50 154.90 157.61 4,785,875 +4.66(+3.05%)
Jul 18, 2023 153.00 154.22 150.74 152.95 2,411,406 +0.22(+0.14%)
Jul 17, 2023 149.07 155.56 148.43 152.73 3,685,881 +3.33(+2.23%)
Jul 14, 2023 150.45 152.24 148.93 149.40 2,659,943 -1.35(-0.90%)
Jul 13, 2023 147.98 153.54 147.53 150.75 4,047,794 +4.62(+3.16%)
Jul 12, 2023 153.19 153.93 144.34 146.13 4,594,931 -4.66(-3.09%)
Jul 11, 2023 150.75 152.74 149.27 150.79 3,520,580 +0.84(+0.56%)
Jul 10, 2023 143.80 149.98 143.50 149.95 3,450,508 +5.90(+4.10%)
Jul 07, 2023 143.51 146.80 143.48 144.05 2,285,033 +0.44(+0.31%)
Jul 06, 2023 142.75 143.72 139.37 143.61 3,791,581 -1.47(-1.01%)
Jul 05, 2023 145.56 147.27 144.88 145.08 3,178,644 -0.88(-0.60%)
Jul 03, 2023 147.18 147.55 145.01 145.96 1,386,363 -0.91(-0.62%)
Jun 30, 2023 145.09 149.32 144.87 146.87 3,092,674 +2.88(+2.00%)
Jun 29, 2023 145.77 146.49 143.17 143.99 2,449,495 -1.10(-0.76%)
Jun 28, 2023 143.89 146.02 142.44 145.09 2,374,333 +0.81(+0.56%)
Jun 27, 2023 142.49 145.07 142.07 144.28 2,560,825 +2.47(+1.74%)
Jun 26, 2023 143.04 145.18 141.35 141.81 2,185,713 -1.84(-1.28%)
Jun 23, 2023 143.43 144.95 142.21 143.65 2,920,893 -2.15(-1.47%)
Jun 22, 2023 142.56 146.94 141.58 145.80 3,308,500 +1.95(+1.36%)
Jun 21, 2023 150.58 151.38 143.27 143.85 6,242,967 -8.23(-5.41%)
Jun 20, 2023 152.60 155.72 150.26 152.08 3,595,761 -3.06(-1.97%)
Jun 16, 2023 162.10 162.25 154.81 155.14 6,351,897 -4.60(-2.88%)
Jun 15, 2023 153.23 161.19 152.22 159.74 7,564,097 +5.78(+3.75%)
Jun 14, 2023 153.15 154.00 150.68 153.96 2,672,445 +0.85(+0.56%)
Jun 13, 2023 153.06 154.27 150.57 153.11 3,144,979 +2.00(+1.32%)
Jun 12, 2023 150.24 151.86 148.91 151.11 2,447,204 +1.58(+1.06%)
Jun 09, 2023 153.53 153.83 146.84 149.53 3,550,844 -1.77(-1.17%)
Jun 08, 2023 149.12 151.69 148.51 151.30 2,277,153 +2.07(+1.39%)
Jun 07, 2023 154.75 155.90 148.40 149.23 3,490,454 -3.81(-2.49%)
Jun 06, 2023 153.78 155.77 152.40 153.04 2,893,204 -1.04(-0.67%)
Jun 05, 2023 151.05 154.76 148.24 154.08 4,681,183 +2.76(+1.82%)
Jun 02, 2023 158.66 159.30 150.53 151.32 7,988,804 -6.23(-3.95%)
Jun 01, 2023 146.72 159.79 142.50 157.55 15,838,864 -2.58(-1.61%)
May 31, 2023 158.83 161.79 157.01 160.13 10,247,151 +1.54(+0.97%)
May 30, 2023 159.54 160.78 154.91 158.59 6,711,039 +4.47(+2.90%)
May 26, 2023 150.29 158.18 150.00 154.12 5,657,659 +4.51(+3.01%)
May 25, 2023 150.65 151.00 147.19 149.61 3,555,406 +0.41(+0.27%)
May 24, 2023 144.05 149.48 143.15 149.20 4,863,284 +5.30(+3.68%)
May 23, 2023 146.11 148.63 143.79 143.90 3,220,735 -3.51(-2.38%)
May 22, 2023 144.26 148.56 143.82 147.41 3,431,691 +2.69(+1.86%)
May 19, 2023 142.74 148.34 142.39 144.72 6,041,068 +2.87(+2.02%)
May 18, 2023 137.44 141.96 137.23 141.85 3,955,778 +4.62(+3.37%)
May 17, 2023 134.84 139.09 133.61 137.23 3,147,349 +3.22(+2.40%)
May 16, 2023 134.00 135.61 133.30 134.01 1,964,224 -1.54(-1.14%)
May 15, 2023 130.89 135.92 130.41 135.55 3,139,747 +5.32(+4.09%)
May 12, 2023 132.76 132.94 129.25 130.23 2,026,403 -1.92(-1.45%)
May 11, 2023 134.40 134.81 131.27 132.15 2,557,189 -1.65(-1.23%)
May 10, 2023 132.35 135.96 131.03 133.80 3,994,315 +3.86(+2.97%)
May 09, 2023 132.41 134.17 129.16 129.94 3,389,686 -2.47(-1.87%)
May 08, 2023 126.00 132.88 125.40 132.41 6,055,731 +9.96(+8.13%)
May 05, 2023 119.23 123.23 119.02 122.45 2,997,657 +4.57(+3.88%)
May 04, 2023 118.39 120.16 117.45 117.88 2,128,823 +0.21(+0.18%)
May 03, 2023 116.46 119.03 115.67 117.67 1,907,729 +0.93(+0.80%)
May 02, 2023 118.90 119.15 116.04 116.74 3,075,961 -2.05(-1.73%)
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.