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 (%)
Sep 29, 2023	167.53	169.51	166.97	167.38	2,600,206	+2.13(+1.29%)
Sep 28, 2023	162.29	166.14	161.43	165.25	1,814,939	+2.21(+1.36%)
Sep 27, 2023	161.03	164.69	160.67	163.04	2,626,097	+2.56(+1.60%)
Sep 26, 2023	158.11	161.00	157.59	160.48	2,412,960	+0.56(+0.35%)
Sep 25, 2023	161.90	160.57	159.42	159.92	2,176,523	-2.65(-1.63%)
Sep 22, 2023	162.64	166.59	162.01	162.57	3,134,735	+0.04(+0.02%)
Sep 21, 2023	168.19	171.00	159.36	162.53	6,792,562	-1.36(-0.83%)
Sep 20, 2023	165.50	168.56	163.88	163.89	2,774,825	-1.61(-0.97%)
Sep 19, 2023	166.95	167.62	162.89	165.50	2,349,966	-1.47(-0.88%)
Sep 18, 2023	164.98	168.60	164.00	166.97	2,443,617	+1.52(+0.92%)
Sep 15, 2023	166.12	168.21	163.44	165.45	4,727,600	-5.28(-3.09%)
Sep 14, 2023	169.35	171.80	168.57	170.73	2,083,071	+2.26(+1.34%)
Sep 13, 2023	169.52	170.78	168.33	168.47	1,705,288	-1.21(-0.71%)
Sep 12, 2023	170.44	172.35	168.28	169.68	2,109,835	-2.61(-1.51%)
Sep 11, 2023	169.50	172.64	168.67	172.29	2,966,172	+4.20(+2.50%)
Sep 08, 2023	166.48	169.23	166.00	168.09	2,692,753	+1.45(+0.87%)
Sep 07, 2023	164.40	167.95	163.20	166.64	2,998,014	+0.41(+0.25%)
Sep 06, 2023	164.99	168.23	164.05	166.23	4,267,163	+0.80(+0.48%)
Sep 05, 2023	161.03	165.59	160.10	165.43	3,287,402	+4.20(+2.60%)

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.