Crowdstrike Holdings Inc (NQ: CRWD )

139.45 -0.60 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 167.57 170.56 158.05 159.99 5,845,072 -6.83(-4.09%)
May 27, 2022 158.89 167.36 158.67 166.82 4,522,082 +10.98(+7.05%)
May 26, 2022 145.70 160.25 145.26 155.84 5,497,775 +9.20(+6.27%)
May 25, 2022 138.82 148.82 137.70 146.64 4,514,301 +6.77(+4.84%)
May 24, 2022 146.69 148.38 137.05 139.87 4,244,080 -9.40(-6.30%)
May 23, 2022 147.76 153.97 144.87 149.27 4,384,596 +0.53(+0.36%)
May 20, 2022 151.78 156.71 142.05 148.74 8,188,995 +6.10(+4.28%)
May 19, 2022 138.60 148.79 136.68 142.64 4,577,872 +4.14(+2.99%)
May 18, 2022 144.18 148.42 136.36 138.50 5,893,675 -8.77(-5.96%)
May 17, 2022 151.33 154.87 140.80 147.27 5,315,391 +0.88(+0.60%)
May 16, 2022 154.00 157.68 144.82 146.39 4,115,302 -9.90(-6.33%)
May 13, 2022 143.06 157.76 143.06 156.29 6,244,164 +16.48(+11.79%)
May 12, 2022 134.20 145.00 130.00 139.81 5,982,032 +2.41(+1.75%)
May 11, 2022 148.32 152.75 136.82 137.40 6,476,301 -14.48(-9.53%)
May 10, 2022 150.67 154.27 139.71 151.88 7,391,838 +8.19(+5.70%)
May 09, 2022 159.01 160.60 142.06 143.69 9,274,379 -21.12(-12.81%)
May 06, 2022 178.66 178.89 160.74 164.81 8,285,641 -16.17(-8.93%)
May 05, 2022 199.02 199.04 177.17 180.98 4,984,714 -19.41(-9.69%)
May 04, 2022 200.36 200.70 181.39 200.39 6,185,553 +0.99(+0.50%)
May 03, 2022 203.65 207.83 195.11 199.40 3,337,821 -4.25(-2.09%)
May 02, 2022 198.50 204.50 196.57 203.65 2,277,374 +4.89(+2.46%)
Apr 29, 2022 206.61 212.19 197.80 198.76 2,938,699 -8.30(-4.01%)
Apr 28, 2022 202.81 209.97 198.57 207.06 2,599,899 +6.00(+2.98%)
Apr 27, 2022 200.09 206.96 198.14 201.06 2,605,496 -0.34(-0.17%)
Apr 26, 2022 211.74 212.85 201.07 201.40 3,335,358 -13.18(-6.14%)
Apr 25, 2022 202.84 216.50 202.02 214.58 3,017,347 +8.96(+4.36%)
Apr 22, 2022 209.00 214.16 203.68 205.62 2,816,824 -4.23(-2.02%)
Apr 21, 2022 223.81 227.20 207.82 209.85 3,179,734 -12.64(-5.68%)
Apr 20, 2022 229.32 232.00 217.50 222.49 3,420,589 -6.17(-2.70%)
Apr 19, 2022 224.99 230.76 222.30 228.66 2,709,579 +3.67(+1.63%)
Apr 18, 2022 234.00 234.50 222.16 224.99 3,599,286 -10.23(-4.35%)
Apr 14, 2022 238.02 239.55 235.06 235.22 4,356,465 -4.64(-1.93%)
Apr 13, 2022 224.11 242.00 223.75 239.86 8,117,008 +16.35(+7.32%)
Apr 12, 2022 227.35 236.18 222.33 223.51 8,698,695 +6.91(+3.19%)
Apr 11, 2022 213.77 219.99 208.44 216.60 3,158,753 -1.61(-0.74%)
Apr 08, 2022 221.50 227.70 215.20 218.21 6,730,507 +1.18(+0.54%)
Apr 07, 2022 210.78 221.50 210.28 217.03 3,539,710 +5.81(+2.75%)
Apr 06, 2022 212.54 215.59 207.20 211.22 4,389,794 -8.74(-3.97%)
Apr 05, 2022 229.99 230.37 217.88 219.96 3,560,436 -9.07(-3.96%)
Apr 04, 2022 228.00 230.07 225.60 229.03 3,008,022 +1.18(+0.52%)
Apr 01, 2022 225.30 232.86 224.53 227.85 3,909,205 +0.77(+0.34%)
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%)
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.