Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CrowdStrike Holdings, Inc. - Class A Common Stock (NQ:CRWD)

440.53 +8.69 (+2.01%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 15, 2025 423.59 433.86 422.09 431.84 2,531,548 -4.10(-0.94%)
May 14, 2025 442.50 445.47 431.26 435.94 2,845,961 -4.26(-0.97%)
May 13, 2025 428.21 448.00 427.00 440.20 3,733,171 +10.76(+2.51%)
May 12, 2025 419.69 429.47 415.10 429.44 3,278,031 +18.87(+4.60%)
May 09, 2025 418.95 420.00 404.63 410.57 4,693,373 -18.06(-4.21%)
May 08, 2025 427.49 432.91 424.72 428.63 3,617,599 +6.11(+1.45%)
May 07, 2025 425.42 429.84 417.06 422.52 6,675,935 -20.69(-4.67%)
May 06, 2025 432.20 447.50 430.57 443.21 3,427,825 -0.26(-0.06%)
May 05, 2025 436.00 451.15 435.40 443.47 3,279,495 +2.89(+0.66%)
May 02, 2025 438.18 443.70 434.40 440.58 2,708,708 +8.70(+2.01%)
May 01, 2025 431.51 439.63 427.75 431.88 3,073,903 +3.01(+0.70%)
Apr 30, 2025 419.01 429.55 414.41 428.87 3,084,573 -2.12(-0.49%)
Apr 29, 2025 424.49 432.37 423.08 430.99 2,406,041 +7.91(+1.87%)
Apr 28, 2025 424.84 428.00 415.33 423.08 2,795,709 -1.80(-0.42%)
Apr 25, 2025 414.69 425.74 412.60 424.88 3,335,574 +10.83(+2.62%)
Apr 24, 2025 386.00 414.85 386.00 414.05 4,620,572 +28.30(+7.34%)
Apr 23, 2025 382.50 396.31 382.50 385.75 3,577,981 +17.30(+4.70%)
Apr 22, 2025 368.84 374.71 362.90 368.45 2,573,653 +5.76(+1.59%)
Apr 21, 2025 363.80 372.09 355.66 362.69 2,896,160 -12.93(-3.44%)
Apr 17, 2025 383.80 384.94 373.10 375.62 2,098,275 -4.22(-1.11%)
Apr 16, 2025 386.11 395.35 373.48 379.84 4,185,367 -12.96(-3.30%)
Apr 15, 2025 383.40 400.02 379.67 392.80 5,193,712 +14.14(+3.73%)
Apr 14, 2025 386.95 389.25 372.82 378.66 3,045,784 +0.76(+0.20%)
Apr 11, 2025 366.98 378.79 360.65 377.90 3,383,325 +9.29(+2.52%)
Apr 10, 2025 369.00 375.99 354.20 368.61 4,549,767 -9.40(-2.49%)
Apr 09, 2025 324.60 382.65 324.49 378.01 7,648,178 +52.97(+16.30%)
Apr 08, 2025 342.71 351.06 318.38 325.04 5,292,841 +0.68(+0.21%)
Apr 07, 2025 300.06 334.77 298.00 324.36 6,291,466 +2.85(+0.88%)
Apr 04, 2025 328.02 334.05 310.31 321.51 7,034,336 -25.88(-7.45%)
Apr 03, 2025 350.94 360.91 341.81 347.39 4,299,188 -24.10(-6.49%)
Apr 02, 2025 353.16 376.27 353.03 371.49 2,464,388 +9.11(+2.51%)
Apr 01, 2025 358.94 363.17 351.25 362.38 2,679,719 +9.80(+2.78%)
Mar 31, 2025 345.79 353.64 337.89 352.58 3,296,590 -4.53(-1.27%)
Mar 28, 2025 365.82 367.64 353.48 357.11 3,457,720 -9.45(-2.58%)
Mar 27, 2025 368.72 371.46 360.28 366.56 2,664,732 -4.85(-1.31%)
Mar 26, 2025 383.89 384.77 370.36 371.41 3,286,311 -13.54(-3.52%)
Mar 25, 2025 378.08 392.69 377.00 384.95 4,257,020 +12.31(+3.30%)
Mar 24, 2025 370.00 373.63 361.66 372.64 4,145,731 +10.40(+2.87%)
Mar 21, 2025 358.91 372.19 353.03 362.24 8,119,613 -6.79(-1.84%)
Mar 20, 2025 371.28 377.49 364.46 369.03 2,882,038 -6.02(-1.61%)
Mar 19, 2025 366.22 381.26 362.25 375.05 4,053,948 +11.79(+3.25%)
Mar 18, 2025 362.10 368.47 356.71 363.26 3,184,582 -1.57(-0.43%)
Mar 17, 2025 353.00 370.86 352.57 364.83 4,253,839 +11.09(+3.14%)
Mar 14, 2025 338.51 354.50 337.14 353.74 4,366,014 +21.21(+6.38%)
Mar 13, 2025 346.57 347.83 330.62 332.53 4,346,608 -14.23(-4.10%)
Mar 12, 2025 343.59 347.73 336.76 346.76 5,121,018 +17.01(+5.16%)
Mar 11, 2025 310.41 339.00 308.00 329.75 8,345,131 +20.89(+6.76%)
Mar 10, 2025 322.65 323.94 303.79 308.86 6,984,412 -24.64(-7.39%)
Mar 07, 2025 344.56 347.73 318.04 333.50 6,869,368 -14.23(-4.09%)
Mar 06, 2025 356.58 371.72 345.82 347.73 5,607,072 -17.71(-4.85%)
Mar 05, 2025 361.68 367.32 343.00 365.44 15,929,459 -24.72(-6.34%)
Mar 04, 2025 376.98 396.16 370.58 390.16 7,904,671 +7.43(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.