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

Crowdstrike Holdings Inc (NQ: CRWD )

167.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 (%)
Oct 31, 2022 161.62 164.81 159.60 161.20 2,189,602 -2.45(-1.50%)
Oct 28, 2022 162.55 164.98 158.86 163.65 1,872,721 -1.08(-0.66%)
Oct 27, 2022 164.75 168.13 162.05 164.73 2,285,248 +2.96(+1.83%)
Oct 26, 2022 158.05 167.36 156.79 161.77 2,359,747 -0.34(-0.21%)
Oct 25, 2022 159.22 164.67 159.21 162.11 2,123,519 +4.14(+2.62%)
Oct 24, 2022 158.11 158.70 154.22 157.97 2,054,626 +1.65(+1.06%)
Oct 21, 2022 152.49 157.05 148.59 156.32 2,693,776 +2.44(+1.59%)
Oct 20, 2022 152.10 158.45 152.10 153.88 2,090,282 +1.34(+0.88%)
Oct 19, 2022 155.41 157.01 151.41 152.54 2,029,175 -4.34(-2.77%)
Oct 18, 2022 157.26 161.50 154.80 156.88 3,708,792 +5.27(+3.48%)
Oct 17, 2022 149.35 154.04 148.00 151.61 3,246,656 +5.63(+3.86%)
Oct 14, 2022 155.75 156.54 145.82 145.98 4,006,602 -6.62(-4.34%)
Oct 13, 2022 145.45 155.43 142.36 152.60 3,577,207 -0.39(-0.25%)
Oct 12, 2022 154.32 155.78 149.50 152.99 3,068,332 -2.80(-1.80%)
Oct 11, 2022 158.72 160.50 151.75 155.79 3,424,963 -5.29(-3.28%)
Oct 10, 2022 171.74 172.46 160.29 161.08 3,501,599 -10.80(-6.28%)
Oct 07, 2022 174.44 175.22 170.33 171.88 2,591,845 -6.51(-3.65%)
Oct 06, 2022 178.42 181.84 176.63 178.39 2,656,378 +1.69(+0.96%)
Oct 05, 2022 171.01 178.34 170.35 176.70 2,123,960 +1.63(+0.93%)
Oct 04, 2022 174.58 178.69 173.00 175.07 2,805,664 +5.76(+3.40%)
Oct 03, 2022 166.63 170.69 163.89 169.31 2,561,984 +4.50(+2.73%)
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%)
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.