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 (%)
Apr 29, 2022	206.61	212.19	197.80	198.76	2,938,699	-8.30(-4.01%)
Apr 28, 2022	202.81	209.97	198.57	207.06	2,599,899	+6.00(+2.98%)
Apr 27, 2022	200.09	206.96	198.14	201.06	2,605,496	-0.34(-0.17%)
Apr 26, 2022	211.74	212.85	201.07	201.40	3,335,358	-13.18(-6.14%)
Apr 25, 2022	202.84	216.50	202.02	214.58	3,017,347	+8.96(+4.36%)
Apr 22, 2022	209.00	214.16	203.68	205.62	2,816,824	-4.23(-2.02%)
Apr 21, 2022	223.81	227.20	207.82	209.85	3,179,734	-12.64(-5.68%)
Apr 20, 2022	229.32	232.00	217.50	222.49	3,420,589	-6.17(-2.70%)
Apr 19, 2022	224.99	230.76	222.30	228.66	2,709,579	+3.67(+1.63%)
Apr 18, 2022	234.00	234.50	222.16	224.99	3,599,286	-10.23(-4.35%)
Apr 14, 2022	238.02	239.55	235.06	235.22	4,356,465	-4.64(-1.93%)
Apr 13, 2022	224.11	242.00	223.75	239.86	8,117,008	+16.35(+7.32%)
Apr 12, 2022	227.35	236.18	222.33	223.51	8,698,695	+6.91(+3.19%)
Apr 11, 2022	213.77	219.99	208.44	216.60	3,158,753	-1.61(-0.74%)
Apr 08, 2022	221.50	227.70	215.20	218.21	6,730,507	+1.18(+0.54%)
Apr 07, 2022	210.78	221.50	210.28	217.03	3,539,710	+5.81(+2.75%)
Apr 06, 2022	212.54	215.59	207.20	211.22	4,389,794	-8.74(-3.97%)
Apr 05, 2022	229.99	230.37	217.88	219.96	3,560,436	-9.07(-3.96%)
Apr 04, 2022	228.00	230.07	225.60	229.03	3,008,022	+1.18(+0.52%)

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.