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 26, 2024	300.34	305.78	298.27	304.07	2,007,840	+6.05(+2.03%)
Apr 25, 2024	289.56	299.85	287.91	298.02	2,021,364	+0.40(+0.13%)
Apr 24, 2024	303.60	304.82	294.74	297.62	1,654,480	-2.03(-0.68%)
Apr 23, 2024	292.21	302.81	292.17	299.65	2,589,515	+10.50(+3.63%)
Apr 22, 2024	285.74	291.29	281.40	289.15	2,482,566	+6.51(+2.30%)
Apr 19, 2024	291.95	292.73	280.88	282.64	3,126,646	-11.46(-3.90%)
Apr 18, 2024	293.00	297.50	290.18	294.10	2,099,699	+0.41(+0.14%)
Apr 17, 2024	304.00	304.80	291.71	293.69	2,289,385	-5.46(-1.83%)
Apr 16, 2024	297.55	301.65	296.80	299.15	1,826,715	-0.35(-0.12%)
Apr 15, 2024	310.03	312.00	298.39	299.50	2,570,887	-9.55(-3.09%)
Apr 12, 2024	313.89	314.87	307.00	309.05	2,176,260	-8.75(-2.75%)
Apr 11, 2024	313.54	317.90	310.13	317.80	1,868,242	+5.27(+1.69%)
Apr 10, 2024	305.99	315.08	305.34	312.53	1,938,568	+1.76(+0.57%)
Apr 09, 2024	314.99	316.00	308.63	310.77	1,863,430	-2.96(-0.94%)
Apr 08, 2024	316.18	316.64	309.50	313.73	1,457,098	-1.77(-0.56%)
Apr 05, 2024	309.72	317.50	309.33	315.50	1,769,269	+6.31(+2.04%)
Apr 04, 2024	324.30	325.99	308.88	309.19	2,665,919	-10.85(-3.39%)
Apr 03, 2024	316.57	323.55	314.48	320.04	2,011,559	+0.49(+0.15%)
Apr 02, 2024	312.92	319.71	310.96	319.55	2,124,097	-0.04(-0.01%)

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.