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 (%)
Sep 30, 2022 166.15 171.60 164.60 164.81 2,598,015 -0.89(-0.54%)
Sep 29, 2022 163.48 166.24 160.89 165.70 2,097,010 -1.55(-0.93%)
Sep 28, 2022 164.11 167.90 162.57 167.25 2,457,142 +4.67(+2.87%)
Sep 27, 2022 163.95 165.12 160.16 162.58 2,162,797 +3.23(+2.03%)
Sep 26, 2022 159.99 165.80 159.13 159.35 2,747,813 -1.04(-0.65%)
Sep 23, 2022 159.08 161.65 157.06 160.39 2,980,498 -0.89(-0.55%)
Sep 22, 2022 167.04 169.12 159.67 161.28 3,574,149 -7.97(-4.71%)
Sep 21, 2022 173.67 176.85 169.24 169.25 3,378,593 -4.62(-2.66%)
Sep 20, 2022 173.80 175.95 172.62 173.87 2,156,225 -1.52(-0.87%)
Sep 19, 2022 170.22 175.85 170.00 175.39 2,239,334 +4.38(+2.56%)
Sep 16, 2022 174.15 175.20 169.38 171.01 4,952,122 -7.85(-4.39%)
Sep 15, 2022 181.82 185.14 177.88 178.86 2,759,287 -5.25(-2.85%)
Sep 14, 2022 184.70 185.49 181.50 184.11 2,701,518 -0.59(-0.32%)
Sep 13, 2022 186.63 189.80 183.00 184.70 3,902,845 -10.40(-5.33%)
Sep 12, 2022 191.28 195.29 191.25 195.10 3,042,193 +4.24(+2.22%)
Sep 09, 2022 183.74 191.52 183.71 190.86 4,179,110 +10.99(+6.11%)
Sep 08, 2022 170.17 179.88 169.16 179.88 3,180,316 +7.91(+4.60%)
Sep 07, 2022 170.69 173.09 166.80 171.96 3,203,324 +0.81(+0.47%)
Sep 06, 2022 172.45 172.69 168.62 171.15 2,964,275 -1.30(-0.75%)
Sep 02, 2022 174.28 177.13 170.91 172.45 4,350,070 -0.52(-0.30%)
Sep 01, 2022 178.45 180.00 169.08 172.97 6,885,516 -9.64(-5.28%)
Aug 31, 2022 197.21 197.94 178.38 182.61 15,722,253 -10.68(-5.53%)
Aug 30, 2022 196.32 198.14 189.12 193.29 7,260,309 +1.24(+0.65%)
Aug 29, 2022 191.01 197.19 190.69 192.05 2,705,651 -2.51(-1.29%)
Aug 26, 2022 202.64 202.70 194.52 194.56 3,583,652 -8.38(-4.13%)
Aug 25, 2022 199.29 203.67 197.54 202.94 3,041,674 +8.32(+4.27%)
Aug 24, 2022 196.20 199.41 194.59 194.62 3,214,763 +2.26(+1.17%)
Aug 23, 2022 191.46 193.89 190.09 192.36 3,412,109 +6.48(+3.49%)
Aug 22, 2022 186.36 188.65 184.00 185.88 2,466,760 -4.64(-2.44%)
Aug 19, 2022 192.74 193.50 188.55 190.52 2,235,601 -5.24(-2.68%)
Aug 18, 2022 195.33 197.25 193.81 195.76 1,642,295 -1.13(-0.57%)
Aug 17, 2022 196.40 198.51 194.27 196.89 2,236,748 -3.52(-1.76%)
Aug 16, 2022 200.00 201.07 195.78 200.41 2,924,120 -1.41(-0.70%)
Aug 15, 2022 199.26 202.90 196.21 201.82 2,437,658 +0.95(+0.47%)
Aug 12, 2022 203.00 203.00 199.03 200.87 1,767,231 +2.81(+1.42%)
Aug 11, 2022 204.00 205.73 196.07 198.06 2,911,625 -2.74(-1.36%)
Aug 10, 2022 193.34 201.74 193.33 200.80 3,899,450 +14.02(+7.51%)
Aug 09, 2022 188.16 190.00 184.82 186.78 1,819,497 -2.74(-1.45%)
Aug 08, 2022 193.69 197.48 188.91 189.52 3,187,325 -1.65(-0.86%)
Aug 05, 2022 186.00 192.61 184.82 191.17 2,750,975 +1.93(+1.02%)
Aug 04, 2022 191.31 192.00 182.45 189.24 5,030,547 -5.99(-3.07%)
Aug 03, 2022 191.07 197.14 190.80 195.23 3,136,288 +7.09(+3.77%)
Aug 02, 2022 180.52 189.64 179.52 188.14 2,770,163 +4.84(+2.64%)
Aug 01, 2022 180.78 187.65 178.99 183.30 2,420,694 -0.30(-0.16%)
Jul 29, 2022 182.91 184.00 178.06 183.60 2,635,130 +1.51(+0.83%)
Jul 28, 2022 176.78 182.55 174.75 182.09 2,746,896 +5.13(+2.90%)
Jul 27, 2022 175.30 178.71 171.50 176.96 2,825,788 +7.79(+4.60%)
Jul 26, 2022 182.17 182.61 168.10 169.17 3,531,579 -13.45(-7.37%)
Jul 25, 2022 182.80 184.07 178.43 182.62 1,696,622 -0.91(-0.50%)
Jul 22, 2022 190.00 193.92 181.00 183.53 2,801,625 -5.47(-2.89%)
Jul 21, 2022 183.55 189.24 181.61 189.00 2,506,197 +4.70(+2.55%)
Jul 20, 2022 182.98 187.54 181.03 184.30 3,080,571 +3.75(+2.08%)
Jul 19, 2022 180.35 180.71 174.50 180.55 2,559,389 +3.30(+1.86%)
Jul 18, 2022 183.52 183.52 176.71 177.25 2,690,305 -0.65(-0.37%)
Jul 15, 2022 174.07 179.22 171.13 177.90 2,928,317 +5.15(+2.98%)
Jul 14, 2022 172.34 174.67 167.65 172.75 2,968,929 -2.22(-1.27%)
Jul 13, 2022 169.98 178.74 168.34 174.97 2,947,570 +0.58(+0.33%)
Jul 12, 2022 186.90 190.21 172.90 174.39 4,123,281 -10.98(-5.92%)
Jul 11, 2022 188.00 188.38 181.05 185.37 2,421,024 -5.01(-2.63%)
Jul 08, 2022 185.00 194.85 184.10 190.38 3,144,282 +0.18(+0.09%)
Jul 07, 2022 185.32 192.82 185.32 190.20 3,484,441 +4.28(+2.30%)
Jul 06, 2022 188.29 190.70 183.07 185.92 3,206,870 -1.10(-0.59%)
Jul 05, 2022 179.20 188.97 175.72 187.02 6,954,208 +7.77(+4.33%)
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.