Crowdstrike Holdings Inc (NQ: CRWD )

252.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 255.31 257.16 249.35 252.90 3,504,574 -3.71(-1.45%)
Jun 22, 2021 243.83 257.55 242.80 256.61 9,388,858 +18.93(+7.96%)
Jun 21, 2021 238.04 238.84 231.00 237.68 5,985,210 -7.23(-2.95%)
Jun 18, 2021 240.69 247.94 239.66 244.91 5,987,330 +3.60(+1.49%)
Jun 17, 2021 233.00 241.45 232.00 241.31 4,984,589 +7.14(+3.05%)
Jun 16, 2021 229.00 235.80 227.65 234.17 5,450,344 +5.83(+2.55%)
Jun 15, 2021 233.75 234.00 227.29 228.34 2,318,448 -5.19(-2.22%)
Jun 14, 2021 231.50 234.74 228.60 233.53 2,725,043 +2.26(+0.98%)
Jun 11, 2021 226.61 232.00 224.61 231.27 4,010,220 +2.67(+1.17%)
Jun 10, 2021 214.89 229.41 214.76 228.60 7,782,917 +14.65(+6.85%)
Jun 09, 2021 215.69 216.69 211.23 213.95 3,347,357 -1.19(-0.55%)
Jun 08, 2021 217.74 221.60 212.63 215.14 2,889,953 -0.27(-0.13%)
Jun 07, 2021 206.44 217.81 204.53 215.41 5,853,441 +8.47(+4.09%)
Jun 04, 2021 216.99 217.41 205.33 206.94 7,318,289 -9.06(-4.19%)
Jun 03, 2021 220.05 220.54 213.93 216.00 4,554,313 -4.58(-2.08%)
Jun 02, 2021 221.35 223.25 218.57 220.58 2,191,082 -1.49(-0.67%)
Jun 01, 2021 223.23 226.95 218.85 222.07 2,882,128 -0.08(-0.04%)
May 28, 2021 222.85 225.93 221.00 222.15 2,580,320 -0.66(-0.30%)
May 27, 2021 218.00 222.98 211.35 222.81 4,071,384 +2.85(+1.30%)
May 26, 2021 217.96 225.38 216.38 219.96 3,700,681 +7.16(+3.36%)
May 25, 2021 214.58 216.59 211.84 212.80 1,825,653 -1.55(-0.72%)
May 24, 2021 212.44 215.32 209.36 214.35 2,877,442 +3.75(+1.78%)
May 21, 2021 207.84 210.99 205.62 210.60 3,554,425 +6.57(+3.22%)
May 20, 2021 201.55 205.38 199.01 204.03 2,557,823 +5.32(+2.68%)
May 19, 2021 189.63 199.75 189.27 198.71 4,272,948 +1.93(+0.98%)
May 18, 2021 191.33 199.31 187.51 196.78 4,124,881 +8.25(+4.38%)
May 17, 2021 189.76 192.51 185.00 188.53 2,022,560 -2.11(-1.11%)
May 14, 2021 187.51 191.35 183.80 190.64 2,377,390 +6.88(+3.74%)
May 13, 2021 190.96 192.85 179.41 183.76 3,300,529 -5.51(-2.91%)
May 12, 2021 192.00 195.50 185.66 189.27 3,767,027 -5.83(-2.99%)
May 11, 2021 178.92 195.35 177.32 195.10 4,909,901 +7.52(+4.01%)
May 10, 2021 189.18 190.70 183.80 187.58 4,164,612 -1.60(-0.85%)
May 07, 2021 194.28 197.79 187.91 189.18 3,182,322 +2.11(+1.13%)
May 06, 2021 191.52 191.52 180.67 187.07 4,900,629 -6.17(-3.19%)
May 05, 2021 202.26 202.74 192.00 193.24 2,306,623 -4.55(-2.30%)
May 04, 2021 201.95 202.99 191.36 197.79 4,273,969 -7.33(-3.57%)
May 03, 2021 209.00 209.59 204.02 205.12 2,303,727 -3.39(-1.63%)
Apr 30, 2021 207.33 214.35 207.00 208.51 2,028,900 -3.02(-1.43%)
Apr 29, 2021 221.00 221.00 208.42 211.53 3,320,097 -8.71(-3.95%)
Apr 28, 2021 217.87 223.26 215.02 220.24 2,486,082 -1.01(-0.46%)
Apr 27, 2021 225.48 227.20 219.89 221.25 2,324,932 -3.22(-1.43%)
Apr 26, 2021 220.05 225.10 215.93 224.47 3,612,929 +5.17(+2.36%)
Apr 23, 2021 219.51 224.99 217.73 219.30 2,500,300 +2.57(+1.19%)
Apr 22, 2021 212.00 223.93 212.00 216.73 5,215,187 +6.36(+3.02%)
Apr 21, 2021 205.48 212.22 201.53 210.37 1,974,537 +3.77(+1.82%)
Apr 20, 2021 216.09 217.74 205.58 206.60 2,741,580 -6.77(-3.17%)
Apr 19, 2021 211.05 223.23 210.29 213.37 3,871,579 -1.83(-0.85%)
Apr 16, 2021 213.51 216.54 208.49 215.20 3,579,600 +2.10(+0.99%)
Apr 15, 2021 215.50 215.50 207.81 213.10 4,336,699 +4.90(+2.35%)
Apr 14, 2021 216.39 217.40 207.50 208.20 3,259,385 -8.15(-3.77%)
Apr 13, 2021 206.52 219.00 206.14 216.35 5,353,622 +12.36(+6.06%)
Apr 12, 2021 201.53 206.15 197.51 203.99 3,305,667 +1.31(+0.65%)
Apr 09, 2021 201.44 204.24 194.31 202.68 4,503,900 -0.77(-0.38%)
Apr 08, 2021 197.54 204.31 195.67 203.45 4,611,639 +9.52(+4.91%)
Apr 07, 2021 195.07 196.89 190.64 193.93 2,331,105 -0.45(-0.23%)
Apr 06, 2021 186.62 198.27 185.86 194.38 3,669,476 +7.76(+4.16%)
Apr 05, 2021 191.43 191.67 184.72 186.62 3,766,046 -0.41(-0.22%)
Apr 01, 2021 188.77 194.50 185.43 187.03 3,344,300 +4.52(+2.48%)
Mar 31, 2021 179.24 184.99 178.71 182.51 4,267,714 +7.23(+4.12%)
Mar 30, 2021 171.08 176.24 168.76 175.28 4,276,942 +1.43(+0.82%)
Mar 29, 2021 177.69 182.73 171.20 173.85 3,049,645 -3.83(-2.16%)
Mar 26, 2021 179.03 181.50 170.10 177.68 3,732,700 -1.48(-0.82%)
Mar 25, 2021 175.67 181.88 174.58 179.16 3,753,928 -2.44(-1.34%)
Mar 24, 2021 191.00 193.50 180.11 181.60 3,992,336 -9.00(-4.72%)
Mar 23, 2021 195.74 197.85 189.69 190.60 4,208,933 -5.13(-2.62%)
Mar 22, 2021 191.91 198.00 190.23 195.73 5,558,372 +1.10(+0.57%)
Mar 19, 2021 192.88 197.79 190.02 194.63 7,375,700 +4.42(+2.32%)
Mar 18, 2021 203.59 203.75 189.61 190.21 8,809,549 -17.82(-8.57%)
Mar 17, 2021 199.00 210.88 191.28 208.03 11,947,423 +11.72(+5.97%)
Mar 16, 2021 203.81 209.10 193.50 196.31 6,746,008 -4.24(-2.11%)
Mar 15, 2021 199.50 201.47 195.02 200.55 2,527,439 +1.55(+0.78%)
Mar 12, 2021 200.90 200.98 195.31 199.00 3,033,900 -6.80(-3.30%)
Mar 11, 2021 203.99 206.67 198.42 205.80 3,592,645 +10.94(+5.61%)
Mar 10, 2021 204.49 208.22 192.50 194.86 3,504,157 -4.24(-2.13%)
Mar 09, 2021 192.65 201.14 189.50 199.10 3,858,418 +19.35(+10.76%)
Mar 08, 2021 184.29 192.44 178.90 179.75 5,299,515 -3.37(-1.84%)
Mar 05, 2021 194.64 195.41 168.67 183.12 9,437,900 -9.87(-5.11%)
Mar 04, 2021 204.79 208.38 187.19 192.99 6,620,913 -17.63(-8.37%)
Mar 03, 2021 220.86 223.47 206.61 210.62 4,143,109 -11.48(-5.17%)
Mar 02, 2021 226.50 231.16 221.52 222.10 2,537,090 -1.30(-0.58%)
Mar 01, 2021 220.82 223.84 215.86 223.40 2,353,096 +7.40(+3.43%)
Feb 26, 2021 209.30 217.19 204.52 216.00 4,903,500 +7.34(+3.52%)
Feb 25, 2021 216.43 221.81 204.90 208.66 3,600,437 -7.94(-3.67%)
Feb 24, 2021 219.78 219.88 207.50 216.60 3,941,707 -1.79(-0.82%)
Feb 23, 2021 211.20 219.21 198.16 218.39 5,894,047 -7.44(-3.29%)
Feb 22, 2021 235.24 237.80 222.42 225.83 3,259,827 -13.37(-5.59%)
Feb 19, 2021 241.83 246.21 236.61 239.20 2,333,400 -0.05(-0.02%)
Feb 18, 2021 236.78 241.32 231.60 239.25 2,638,930 +0.69(+0.29%)
Feb 17, 2021 239.32 242.60 229.15 238.56 2,981,032 -3.86(-1.59%)
Feb 16, 2021 247.25 251.28 237.61 242.42 3,293,944 +0.32(+0.13%)
Feb 12, 2021 236.55 245.42 233.50 242.10 3,891,100 +7.30(+3.11%)
Feb 11, 2021 233.49 239.89 229.13 234.80 3,974,142 +3.45(+1.49%)
Feb 10, 2021 225.00 233.55 220.40 231.35 3,379,614 +7.63(+3.41%)
Feb 09, 2021 221.20 225.39 220.40 223.72 1,867,989 +1.36(+0.61%)
Feb 08, 2021 225.50 228.65 219.15 222.36 2,207,229 -1.17(-0.52%)
Feb 05, 2021 226.00 227.95 222.40 223.53 2,134,100 -0.48(-0.21%)
Feb 04, 2021 219.74 224.29 216.81 224.01 3,210,736 +5.89(+2.70%)
Feb 03, 2021 223.00 223.49 216.27 218.12 2,900,448 -1.52(-0.69%)
Feb 02, 2021 218.53 221.47 212.53 219.64 3,579,238 +4.63(+2.15%)
Feb 01, 2021 216.56 218.49 210.45 215.01 2,929,896 -0.79(-0.37%)
Jan 29, 2021 212.06 217.55 205.36 215.80 4,000,400 +3.31(+1.56%)
Jan 28, 2021 202.00 216.80 201.72 212.49 3,410,512 +11.56(+5.75%)
Jan 27, 2021 200.00 207.76 193.86 200.93 6,099,742 -5.87(-2.84%)
Jan 26, 2021 217.13 217.63 206.01 206.80 5,457,052 -10.69(-4.92%)
Jan 25, 2021 227.72 230.63 208.69 217.49 5,209,526 -6.03(-2.70%)
Jan 22, 2021 220.97 226.15 220.31 223.52 2,042,100 +2.52(+1.14%)
Jan 21, 2021 228.00 228.50 219.81 221.00 3,172,736 -5.33(-2.35%)
Jan 20, 2021 227.00 228.57 222.20 226.33 2,123,630 +4.41(+1.99%)
Jan 19, 2021 224.00 224.66 217.51 221.92 3,622,525 +2.41(+1.10%)
Jan 15, 2021 228.08 230.05 218.75 219.51 3,654,900 -6.11(-2.71%)
Jan 14, 2021 228.65 231.90 222.76 225.62 3,099,935 -0.80(-0.35%)
Jan 13, 2021 236.50 236.55 225.60 226.42 3,548,128 -7.17(-3.07%)
Jan 12, 2021 233.40 238.54 233.00 233.59 3,381,959 +1.35(+0.58%)
Jan 11, 2021 223.65 234.63 218.00 232.24 5,125,545 +8.51(+3.80%)
Jan 08, 2021 225.83 228.82 220.11 223.73 3,537,300 +2.26(+1.02%)
Jan 07, 2021 213.02 222.10 213.02 221.47 4,189,974 +12.62(+6.04%)
Jan 06, 2021 204.00 214.70 203.00 208.85 4,702,048 -2.39(-1.13%)
Jan 05, 2021 200.24 211.97 197.75 211.24 5,069,003 +10.75(+5.36%)
Jan 04, 2021 209.96 211.44 195.99 200.49 6,277,227 -11.33(-5.35%)
Dec 31, 2020 211.82 211.82 211.82 2,549,109 +1.53(+0.73%)
Dec 30, 2020 207.77 210.99 205.24 210.29 2,549,109 +4.36(+2.12%)
Dec 29, 2020 210.60 213.50 202.78 205.93 8,148,999 -6.62(-3.11%)
Dec 28, 2020 225.09 227.09 212.02 212.55 4,603,429 -8.57(-3.88%)
Dec 24, 2020 223.50 227.36 219.28 221.12 2,407,200 -2.38(-1.06%)
Dec 23, 2020 225.63 227.26 216.21 223.50 5,034,330 -1.40(-0.62%)
Dec 22, 2020 213.01 225.75 211.55 224.90 8,296,627 +14.25(+6.76%)
Dec 21, 2020 202.24 211.61 201.80 210.65 8,911,571 +6.90(+3.39%)
Dec 18, 2020 193.70 205.91 193.70 203.75 15,264,100 +18.50(+9.99%)
Dec 17, 2020 182.14 186.90 180.79 185.25 3,888,237 +5.46(+3.04%)
Dec 16, 2020 177.05 182.21 176.55 179.79 4,413,247 +4.86(+2.78%)
Dec 15, 2020 175.40 176.50 172.40 174.93 2,751,046 +1.13(+0.65%)
Dec 14, 2020 176.81 179.51 172.88 173.80 3,273,962 -2.12(-1.21%)
Dec 11, 2020 177.17 178.88 171.38 175.92 5,328,700 -4.07(-2.26%)
Dec 10, 2020 165.35 181.80 164.15 179.99 9,459,449 +13.82(+8.32%)
Dec 09, 2020 175.44 177.70 162.89 166.17 6,353,685 -11.31(-6.37%)
Dec 08, 2020 171.29 178.88 170.80 177.48 4,587,011 +6.76(+3.96%)
Dec 07, 2020 168.00 172.69 166.10 170.72 5,145,423 +3.46(+2.07%)
Dec 04, 2020 160.36 168.97 157.59 167.26 7,645,900 +6.07(+3.77%)
Dec 03, 2020 159.52 165.75 155.54 161.19 14,260,588 +19.35(+13.64%)
Dec 02, 2020 144.36 144.69 138.24 141.84 6,422,495 -5.66(-3.84%)
Dec 01, 2020 153.50 154.00 145.67 147.50 4,185,935 -5.78(-3.77%)
Nov 30, 2020 154.55 155.00 146.31 153.28 4,833,245 +2.45(+1.62%)
Nov 27, 2020 150.38 152.19 148.53 150.83 1,773,400 +0.87(+0.58%)
Nov 25, 2020 150.00 151.70 147.19 149.96 3,144,400 +0.51(+0.34%)
Nov 24, 2020 145.70 149.50 143.77 149.45 3,585,771 +1.91(+1.29%)
Nov 23, 2020 146.50 149.13 142.45 147.54 3,271,019 +1.82(+1.25%)
Nov 20, 2020 145.19 146.95 143.26 145.72 2,982,700 +1.96(+1.36%)
Nov 19, 2020 138.39 147.09 138.01 143.76 4,795,828 +6.08(+4.42%)
Nov 18, 2020 137.73 139.47 135.00 137.68 2,219,409 -0.10(-0.07%)
Nov 17, 2020 132.74 139.80 130.50 137.78 4,885,769 +6.20(+4.71%)
Nov 16, 2020 129.39 132.89 128.21 131.58 3,043,904 -0.60(-0.45%)
Nov 13, 2020 137.75 138.00 131.19 132.18 3,033,200 -5.12(-3.73%)
Nov 12, 2020 132.92 137.50 132.10 137.30 3,832,513 +6.34(+4.84%)
Nov 11, 2020 128.13 132.18 127.50 130.96 3,671,149 +7.46(+6.04%)
Nov 10, 2020 127.08 128.00 118.10 123.50 4,931,250 -3.05(-2.41%)
Nov 09, 2020 136.89 137.36 126.02 126.55 6,447,094 -15.24(-10.75%)
Nov 06, 2020 138.58 144.29 138.11 141.79 2,614,800 +2.87(+2.07%)
Nov 05, 2020 140.49 141.60 137.71 138.92 2,944,152 +2.60(+1.91%)
Nov 04, 2020 133.98 137.13 132.00 136.32 3,458,549 +9.46(+7.46%)
Nov 03, 2020 125.71 127.47 123.83 126.86 2,019,442 +2.39(+1.92%)
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.