Crowdstrike Holdings Inc (NQ: CRWD )

216.00 +7.34 (+3.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.