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 (%)
Jul 29, 2022	182.91	184.00	178.06	183.60	2,635,130	+1.51(+0.83%)
Jul 28, 2022	176.78	182.55	174.75	182.09	2,746,896	+5.13(+2.90%)
Jul 27, 2022	175.30	178.71	171.50	176.96	2,825,788	+7.79(+4.60%)
Jul 26, 2022	182.17	182.61	168.10	169.17	3,531,579	-13.45(-7.37%)
Jul 25, 2022	182.80	184.07	178.43	182.62	1,696,622	-0.91(-0.50%)
Jul 22, 2022	190.00	193.92	181.00	183.53	2,801,625	-5.47(-2.89%)
Jul 21, 2022	183.55	189.24	181.61	189.00	2,506,197	+4.70(+2.55%)
Jul 20, 2022	182.98	187.54	181.03	184.30	3,080,571	+3.75(+2.08%)
Jul 19, 2022	180.35	180.71	174.50	180.55	2,559,389	+3.30(+1.86%)
Jul 18, 2022	183.52	183.52	176.71	177.25	2,690,305	-0.65(-0.37%)
Jul 15, 2022	174.07	179.22	171.13	177.90	2,928,317	+5.15(+2.98%)
Jul 14, 2022	172.34	174.67	167.65	172.75	2,968,929	-2.22(-1.27%)
Jul 13, 2022	169.98	178.74	168.34	174.97	2,947,570	+0.58(+0.33%)
Jul 12, 2022	186.90	190.21	172.90	174.39	4,123,281	-10.98(-5.92%)
Jul 11, 2022	188.00	188.38	181.05	185.37	2,421,024	-5.01(-2.63%)
Jul 08, 2022	185.00	194.85	184.10	190.38	3,144,282	+0.18(+0.09%)
Jul 07, 2022	185.32	192.82	185.32	190.20	3,484,441	+4.28(+2.30%)
Jul 06, 2022	188.29	190.70	183.07	185.92	3,206,870	-1.10(-0.59%)
Jul 05, 2022	179.20	188.97	175.72	187.02	6,954,208	+7.77(+4.33%)

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.