Crowdstrike Holdings Inc (NQ: CRWD )

200.87 +2.81 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,187,319 -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.