Crowdstrike Holdings Inc (NQ: CRWD )

140.05 -0.84 (-0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 225.05 232.35 223.03 227.08 4,141,980 +2.12(+0.94%)
Mar 30, 2022 220.74 231.50 218.38 224.96 4,552,069 +1.95(+0.87%)
Mar 29, 2022 224.45 225.44 213.55 223.01 4,308,015 +0.89(+0.40%)
Mar 28, 2022 220.15 225.75 216.91 222.12 2,690,712 +0.17(+0.08%)
Mar 25, 2022 225.00 225.75 216.70 221.95 2,813,782 -1.45(-0.65%)
Mar 24, 2022 220.00 223.49 215.20 223.40 3,054,651 +3.92(+1.79%)
Mar 23, 2022 213.24 223.98 210.56 219.48 4,624,029 +2.42(+1.11%)
Mar 22, 2022 204.20 219.75 204.01 217.06 6,385,831 +12.93(+6.33%)
Mar 21, 2022 203.00 205.49 195.50 204.13 6,302,261 -3.93(-1.89%)
Mar 18, 2022 201.60 209.68 200.75 208.06 6,604,147 +3.93(+1.93%)
Mar 17, 2022 189.28 205.11 186.52 204.13 6,519,810 +14.47(+7.63%)
Mar 16, 2022 191.59 197.82 181.28 189.66 7,734,197 +1.02(+0.54%)
Mar 15, 2022 183.50 189.04 178.16 188.64 5,082,976 +5.52(+3.01%)
Mar 14, 2022 188.01 191.89 178.00 183.12 5,854,015 -7.42(-3.89%)
Mar 11, 2022 191.12 197.00 189.50 190.54 7,983,088 -0.48(-0.25%)
Mar 10, 2022 187.90 191.02 24,118,724 +21.23(+12.50%)
Mar 09, 2022 161.31 171.08 157.67 169.79 9,200,527 +13.02(+8.31%)
Mar 08, 2022 165.00 165.01 155.36 156.77 6,658,491 -10.63(-6.35%)
Mar 07, 2022 180.99 182.46 165.59 167.40 5,115,907 -11.63(-6.50%)
Mar 04, 2022 193.76 193.86 177.28 179.03 4,726,057 -11.99(-6.28%)
Mar 03, 2022 200.00 204.80 189.08 191.02 5,125,502 -10.73(-5.32%)
Mar 02, 2022 198.60 203.37 190.27 201.75 4,289,097 +4.11(+2.08%)
Mar 01, 2022 201.33 205.68 195.85 197.64 6,857,564 +2.43(+1.24%)
Feb 28, 2022 187.35 197.25 186.73 195.21 8,310,477 +13.46(+7.41%)
Feb 25, 2022 182.51 182.54 176.51 181.75 5,477,703 -1.13(-0.62%)
Feb 24, 2022 153.50 184.33 153.50 182.88 9,563,318 +21.05(+13.01%)
Feb 23, 2022 170.62 171.60 161.64 161.83 3,653,795 -4.88(-2.93%)
Feb 22, 2022 161.50 170.88 161.48 166.71 3,273,302 +1.78(+1.08%)
Feb 18, 2022 164.93 0 -4.92(-2.90%)
Feb 17, 2022 181.86 181.88 168.96 169.85 3,642,122 -13.43(-7.33%)
Feb 16, 2022 186.24 186.61 180.34 183.28 2,750,859 -6.02(-3.18%)
Feb 15, 2022 185.10 189.50 182.41 189.30 2,468,956 +8.70(+4.82%)
Feb 14, 2022 180.06 186.62 179.91 180.60 2,611,601 -1.26(-0.69%)
Feb 11, 2022 188.49 191.25 178.61 181.86 3,268,739 -6.02(-3.20%)
Feb 10, 2022 182.23 193.48 182.22 187.88 3,462,920 +0.98(+0.52%)
Feb 09, 2022 182.10 187.00 181.01 186.90 2,569,046 +8.00(+4.47%)
Feb 08, 2022 175.98 184.12 175.83 178.90 3,820,848 +0.06(+0.03%)
Feb 07, 2022 176.80 183.19 176.36 178.84 1,987,457 +1.63(+0.92%)
Feb 04, 2022 170.89 178.64 169.00 177.21 2,080,619 +6.58(+3.86%)
Feb 03, 2022 171.97 170.63 3,215,643 -6.41(-3.62%)
Feb 02, 2022 183.00 185.00 174.08 177.04 3,518,044 -5.11(-2.81%)
Feb 01, 2022 182.01 182.91 176.24 182.15 3,005,406 +1.51(+0.84%)
Jan 31, 2022 170.70 180.88 180.64 4,937,864 +11.74(+6.95%)
Jan 28, 2022 160.60 169.17 156.12 168.90 4,517,645 +9.09(+5.69%)
Jan 27, 2022 164.16 167.77 158.36 159.81 3,891,215 -1.13(-0.70%)
Jan 26, 2022 162.26 171.24 159.27 160.94 5,044,695 +2.35(+1.48%)
Jan 25, 2022 167.00 168.95 157.50 158.59 5,269,182 -8.68(-5.19%)
Jan 24, 2022 157.18 168.22 150.02 167.27 8,757,533 +2.54(+1.54%)
Jan 21, 2022 171.88 173.25 163.11 164.73 6,349,685 -9.16(-5.27%)
Jan 20, 2022 177.33 182.50 173.34 173.89 3,168,107 -1.82(-1.04%)
Jan 19, 2022 171.71 181.89 171.52 175.71 4,435,186 +2.86(+1.65%)
Jan 18, 2022 172.73 183.88 170.05 172.85 4,732,920 -3.85(-2.18%)
Jan 14, 2022 176.70 0 +1.80(+1.03%)
Jan 13, 2022 188.15 188.44 173.53 174.90 7,556,726 -13.07(-6.95%)
Jan 12, 2022 196.61 200.68 185.70 187.97 6,000,366 -8.14(-4.15%)
Jan 11, 2022 189.61 198.50 188.74 196.11 3,657,026 +3.61(+1.88%)
Jan 10, 2022 182.61 193.18 174.87 192.50 7,044,102 +3.51(+1.86%)
Jan 07, 2022 185.00 193.27 184.81 188.99 3,531,880 +1.50(+0.80%)
Jan 06, 2022 180.25 192.17 176.25 187.49 6,445,139 +8.20(+4.57%)
Jan 05, 2022 185.00 191.36 178.99 179.29 5,001,305 -9.90(-5.23%)
Jan 04, 2022 195.89 197.44 183.32 189.19 6,509,373 -9.14(-4.61%)
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.