Crowdstrike Holdings Inc (NQ: CRWD )

286.61 +6.51 (+2.32%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.