Crowdstrike Holdings Inc (NQ: CRWD )

232.64 UNCHANGED
Official Closing Price Updated: 8:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 281.00 284.50 279.54 281.80 1,238,991 +0.63(+0.22%)
Oct 28, 2021 278.00 283.73 273.04 281.17 1,538,480 +2.17(+0.78%)
Oct 27, 2021 287.86 291.50 278.22 279.00 2,317,465 -8.08(-2.81%)
Oct 26, 2021 284.00 287.08 4,390,952 +6.98(+2.49%)
Oct 25, 2021 284.00 285.32 278.06 280.10 2,084,003 -3.29(-1.16%)
Oct 22, 2021 284.23 280.32 283.39 2,545,994 -0.71(-0.25%)
Oct 21, 2021 283.00 287.50 282.01 284.10 1,950,265 +0.77(+0.27%)
Oct 20, 2021 282.71 288.40 279.57 283.33 1,775,132 +0.98(+0.35%)
Oct 19, 2021 283.23 285.30 278.89 282.35 2,298,087 -3.00(-1.05%)
Oct 18, 2021 273.00 285.71 270.30 285.35 3,282,932 +12.24(+4.48%)
Oct 15, 2021 276.00 276.00 270.29 273.11 2,552,725 -2.90(-1.05%)
Oct 14, 2021 270.06 276.89 268.28 276.01 4,918,744 +5.57(+2.06%)
Oct 13, 2021 253.81 271.80 253.81 270.44 5,480,183 +17.70(+7.00%)
Oct 12, 2021 246.19 254.30 243.27 252.74 2,314,096 +8.38(+3.43%)
Oct 11, 2021 243.21 248.71 241.65 244.36 1,113,179 -0.64(-0.26%)
Oct 08, 2021 250.15 250.97 243.50 245.00 1,760,653 -4.88(-1.95%)
Oct 07, 2021 251.33 253.78 249.67 249.88 1,781,259 +1.68(+0.68%)
Oct 06, 2021 243.34 251.61 242.77 248.20 2,138,764 +3.28(+1.34%)
Oct 05, 2021 240.09 246.10 239.28 244.92 2,174,340 +6.04(+2.53%)
Oct 04, 2021 245.57 247.26 235.63 238.88 3,183,884 -10.39(-4.17%)
Oct 01, 2021 246.65 252.62 243.23 249.27 2,576,131 +3.49(+1.42%)
Sep 30, 2021 240.88 247.71 240.27 245.78 2,515,838 +6.21(+2.59%)
Sep 29, 2021 243.70 248.32 238.57 239.57 2,832,136 -2.29(-0.95%)
Sep 28, 2021 249.05 249.83 240.31 241.86 3,815,666 -11.49(-4.54%)
Sep 27, 2021 259.30 260.89 250.30 253.35 3,582,219 -8.40(-3.21%)
Sep 24, 2021 262.05 262.05 254.17 261.75 2,039,405 -0.54(-0.21%)
Sep 23, 2021 262.49 264.29 259.93 262.29 1,909,304 +2.43(+0.94%)
Sep 22, 2021 252.89 261.07 250.55 259.86 2,384,834 +5.75(+2.26%)
Sep 21, 2021 254.65 259.59 252.51 254.11 4,291,581 -3.45(-1.34%)
Sep 20, 2021 254.35 261.62 253.13 257.56 2,865,358 -5.53(-2.10%)
Sep 17, 2021 266.33 266.72 259.57 263.09 4,606,591 -1.65(-0.62%)
Sep 16, 2021 260.23 265.06 257.05 264.74 2,281,806 +5.37(+2.07%)
Sep 15, 2021 257.89 259.98 254.36 259.37 2,338,132 +2.07(+0.80%)
Sep 14, 2021 256.04 259.05 253.83 257.30 2,461,581 +3.27(+1.29%)
Sep 13, 2021 258.72 259.69 248.38 254.03 4,952,315 -7.97(-3.04%)
Sep 10, 2021 268.07 269.70 260.57 262.00 3,041,736 -3.16(-1.19%)
Sep 09, 2021 265.01 269.85 264.53 265.16 2,970,456 -0.07(-0.03%)
Sep 08, 2021 270.23 270.58 263.66 265.23 3,043,995 -4.27(-1.58%)
Sep 07, 2021 279.37 279.80 268.31 269.50 4,472,132 -8.73(-3.14%)
Sep 03, 2021 272.59 278.84 271.20 278.23 3,472,825 +5.56(+2.04%)
Sep 02, 2021 272.25 275.18 269.38 272.67 4,185,699 +2.70(+1.00%)
Sep 01, 2021 273.22 285.45 269.28 269.97 11,735,908 -11.03(-3.93%)
Aug 31, 2021 281.99 286.40 278.38 281.00 8,577,366 -5.37(-1.88%)
Aug 30, 2021 285.31 289.24 280.50 286.37 4,772,598 +4.06(+1.44%)
Aug 27, 2021 279.55 285.76 277.75 282.31 4,041,378 +3.54(+1.27%)
Aug 26, 2021 269.58 281.81 268.39 278.77 6,779,076 +8.77(+3.25%)
Aug 25, 2021 267.03 275.75 265.19 270.00 14,744,925 +4.37(+1.65%)
Aug 24, 2021 260.57 269.68 258.42 265.63 11,056,705 +19.83(+8.07%)
Aug 23, 2021 242.10 246.81 239.31 245.80 2,666,292 +7.92(+3.33%)
Aug 20, 2021 236.54 238.64 233.32 237.88 1,740,925 +2.92(+1.24%)
Aug 19, 2021 231.98 237.20 231.02 234.96 2,076,670 +1.18(+0.50%)
Aug 18, 2021 233.48 237.50 230.23 233.78 2,027,186 +0.98(+0.42%)
Aug 17, 2021 234.00 234.00 227.25 232.80 3,091,022 -1.91(-0.81%)
Aug 16, 2021 243.33 243.46 229.07 234.71 3,757,948 -9.11(-3.74%)
Aug 13, 2021 245.82 248.96 242.28 243.82 1,767,371 -2.00(-0.81%)
Aug 12, 2021 240.00 247.46 239.88 245.82 2,480,193 +5.94(+2.48%)
Aug 11, 2021 254.20 254.98 233.86 239.88 5,485,954 -12.79(-5.06%)
Aug 10, 2021 266.25 266.68 252.10 252.67 3,207,507 -10.89(-4.13%)
Aug 09, 2021 258.95 265.50 258.20 263.56 1,613,356 +2.82(+1.08%)
Aug 06, 2021 264.30 267.74 256.13 260.74 1,857,229 -5.15(-1.94%)
Aug 05, 2021 265.31 268.33 261.43 265.89 1,871,517 +1.76(+0.67%)
Aug 04, 2021 255.38 265.19 254.13 264.13 2,079,483 +9.79(+3.85%)
Aug 03, 2021 255.31 262.58 250.58 254.34 2,570,028 +0.43(+0.17%)
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.