Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

169.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 168.00 172.01 167.07 169.54 2,762,260 +2.16(+1.29%)
Sep 29, 2023 167.53 169.51 166.97 167.38 2,600,206 +2.13(+1.29%)
Sep 28, 2023 162.29 166.14 161.43 165.25 1,814,939 +2.21(+1.36%)
Sep 27, 2023 161.03 164.69 160.67 163.04 2,626,097 +2.56(+1.60%)
Sep 26, 2023 158.11 161.00 157.59 160.48 2,412,960 +0.56(+0.35%)
Sep 25, 2023 161.90 160.57 159.42 159.92 2,176,523 -2.65(-1.63%)
Sep 22, 2023 162.64 166.59 162.01 162.57 3,134,735 +0.04(+0.02%)
Sep 21, 2023 168.19 171.00 159.36 162.53 6,792,562 -1.36(-0.83%)
Sep 20, 2023 165.50 168.56 163.88 163.89 2,774,825 -1.61(-0.97%)
Sep 19, 2023 166.95 167.62 162.89 165.50 2,349,966 -1.47(-0.88%)
Sep 18, 2023 164.98 168.60 164.00 166.97 2,443,617 +1.52(+0.92%)
Sep 15, 2023 166.12 168.21 163.44 165.45 4,727,600 -5.28(-3.09%)
Sep 14, 2023 169.35 171.80 168.57 170.73 2,083,071 +2.26(+1.34%)
Sep 13, 2023 169.52 170.78 168.33 168.47 1,705,288 -1.21(-0.71%)
Sep 12, 2023 170.44 172.35 168.28 169.68 2,109,835 -2.61(-1.51%)
Sep 11, 2023 169.50 172.64 168.67 172.29 2,966,172 +4.20(+2.50%)
Sep 08, 2023 166.48 169.23 166.00 168.09 2,692,753 +1.45(+0.87%)
Sep 07, 2023 164.40 167.95 163.20 166.64 2,998,014 +0.41(+0.25%)
Sep 06, 2023 164.99 168.23 164.05 166.23 4,267,163 +0.80(+0.48%)
Sep 05, 2023 161.03 165.59 160.10 165.43 3,287,402 +4.20(+2.60%)
Sep 01, 2023 163.12 166.25 160.31 161.23 4,232,580 -1.80(-1.10%)
Aug 31, 2023 154.11 164.41 153.58 163.03 13,725,230 +13.85(+9.28%)
Aug 30, 2023 147.00 150.17 145.38 149.18 6,172,260 +2.48(+1.69%)
Aug 29, 2023 142.93 148.41 141.97 146.70 3,616,043 +2.67(+1.85%)
Aug 28, 2023 146.02 147.99 142.36 144.03 5,784,514 -5.55(-3.71%)
Aug 25, 2023 146.00 150.44 144.70 149.58 2,839,146 +4.13(+2.84%)
Aug 24, 2023 155.55 155.55 145.29 145.45 3,352,815 -8.36(-5.44%)
Aug 23, 2023 153.48 155.44 151.57 153.81 1,917,016 +1.48(+0.97%)
Aug 22, 2023 154.34 155.00 151.61 152.33 1,707,762 -1.57(-1.02%)
Aug 21, 2023 150.76 155.12 150.51 153.90 4,245,419 +7.10(+4.84%)
Aug 18, 2023 141.66 147.30 140.52 146.80 3,196,665 +2.42(+1.68%)
Aug 17, 2023 149.00 149.00 143.91 144.38 3,357,274 -4.62(-3.10%)
Aug 16, 2023 149.00 151.34 147.76 149.00 1,874,731 -0.63(-0.42%)
Aug 15, 2023 150.52 151.68 149.06 149.63 1,964,388 -2.74(-1.80%)
Aug 14, 2023 147.35 152.55 146.58 152.37 2,229,299 +4.15(+2.80%)
Aug 11, 2023 147.22 150.08 146.86 148.22 2,046,137 +0.36(+0.24%)
Aug 10, 2023 147.35 150.99 146.63 147.86 2,349,526 +2.40(+1.65%)
Aug 09, 2023 145.11 147.11 144.25 145.46 2,493,831 -0.42(-0.29%)
Aug 08, 2023 147.17 147.71 142.89 145.88 4,283,177 -5.09(-3.37%)
Aug 07, 2023 151.26 152.05 147.80 150.97 2,329,342 +0.48(+0.32%)
Aug 04, 2023 155.23 155.99 148.62 150.49 4,469,076 -7.06(-4.48%)
Aug 03, 2023 154.00 158.50 153.23 157.55 2,463,702 +2.82(+1.82%)
Aug 02, 2023 161.51 161.60 152.56 154.73 4,610,168 -11.23(-6.77%)
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.