Crowdstrike Holdings Inc (NQ: CRWD )

263.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 257.14 260.02 251.30 251.31 2,819,560 -5.81(-2.26%)
Jun 29, 2021 255.09 259.75 251.31 257.12 2,297,888 +2.03(+0.80%)
Jun 28, 2021 255.00 260.82 253.80 255.09 3,167,437 +1.85(+0.73%)
Jun 25, 2021 255.00 256.79 249.55 253.24 3,799,219 -0.46(-0.18%)
Jun 24, 2021 255.77 258.39 251.08 253.70 3,230,296 +0.80(+0.32%)
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%)
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.