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 31, 2023	157.89	163.41	157.66	161.66	3,936,606	+6.06(+3.89%)
Jul 28, 2023	155.50	157.04	153.50	155.60	2,004,120	+2.75(+1.80%)
Jul 27, 2023	156.95	158.08	152.19	152.85	2,670,038	-1.78(-1.15%)
Jul 26, 2023	150.28	154.95	148.45	154.63	2,798,214	+3.69(+2.44%)
Jul 25, 2023	150.62	153.41	150.54	150.94	2,245,792	+1.20(+0.80%)
Jul 24, 2023	150.97	151.78	147.15	149.74	2,747,056	-1.16(-0.77%)
Jul 21, 2023	149.93	152.38	148.88	150.90	6,013,315	+2.83(+1.91%)
Jul 20, 2023	154.93	156.14	147.50	148.07	4,792,599	-9.54(-6.05%)
Jul 19, 2023	155.00	161.50	154.90	157.61	4,785,875	+4.66(+3.05%)
Jul 18, 2023	153.00	154.22	150.74	152.95	2,411,406	+0.22(+0.14%)
Jul 17, 2023	149.07	155.56	148.43	152.73	3,685,881	+3.33(+2.23%)
Jul 14, 2023	150.45	152.24	148.93	149.40	2,659,943	-1.35(-0.90%)
Jul 13, 2023	147.98	153.54	147.53	150.75	4,047,794	+4.62(+3.16%)
Jul 12, 2023	153.19	153.93	144.34	146.13	4,594,931	-4.66(-3.09%)
Jul 11, 2023	150.75	152.74	149.27	150.79	3,520,580	+0.84(+0.56%)
Jul 10, 2023	143.80	149.98	143.50	149.95	3,450,508	+5.90(+4.10%)
Jul 07, 2023	143.51	146.80	143.48	144.05	2,285,033	+0.44(+0.31%)
Jul 06, 2023	142.75	143.72	139.37	143.61	3,791,581	-1.47(-1.01%)
Jul 05, 2023	145.56	147.27	144.88	145.08	3,178,644	-0.88(-0.60%)

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.