Crowdstrike Holdings Inc (NQ: CRWD )

222.97 -7.80 (-3.38%)
Official Closing Price Updated: 2:12 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 235.72 236.30 222.97 222.97 2,155,797 -7.97(-3.45%)
Nov 24, 2021 229.64 232.06 222.62 230.94 3,132,701 +0.36(+0.16%)
Nov 23, 2021 231.00 236.77 226.85 230.58 7,275,234 -22.75(-8.98%)
Nov 22, 2021 252.76 252.96 235.10 253.33 6,074,425 -4.30(-1.67%)
Nov 19, 2021 269.40 269.66 256.91 257.63 2,587,219 -7.09(-2.68%)
Nov 18, 2021 270.42 265.33 264.56 264.72 2,549,001 -5.06(-1.88%)
Nov 17, 2021 265.39 270.58 262.39 269.78 3,364,625 +7.27(+2.77%)
Nov 16, 2021 255.31 262.88 253.99 262.51 4,183,821 +8.36(+3.29%)
Nov 15, 2021 270.86 272.37 247.88 254.15 12,627,334 -30.15(-10.60%)
Nov 12, 2021 283.96 289.53 281.51 284.30 1,733,343 +3.38(+1.20%)
Nov 11, 2021 285.44 288.60 280.72 280.92 1,254,236 -0.64(-0.23%)
Nov 10, 2021 290.99 281.56 4,037,827 -11.62(-3.96%)
Nov 09, 2021 285.68 295.77 281.63 293.18 3,170,668 +10.25(+3.62%)
Nov 08, 2021 274.29 284.42 272.17 282.93 2,253,080 +9.50(+3.47%)
Nov 05, 2021 281.00 283.69 270.24 273.43 2,282,490 -6.19(-2.21%)
Nov 04, 2021 272.71 280.14 270.92 279.62 2,197,029 +8.97(+3.31%)
Nov 03, 2021 269.90 271.50 265.81 270.65 2,021,128 +2.54(+0.95%)
Nov 02, 2021 266.58 270.87 264.31 268.11 2,488,148 -1.06(-0.39%)
Nov 01, 2021 275.54 272.25 263.23 269.17 4,899,036 -12.63(-4.48%)
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%)
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.