Crowdstrike Holdings Inc (NQ: CRWD )

222.97 -7.80 (-3.38%)
Official Closing Price Updated: 2:12 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 235.72 236.30 222.97 222.97 2,155,797 -7.97(-3.45%)
Nov 24, 2021 229.64 232.06 222.62 230.94 3,132,701 +0.36(+0.16%)
Nov 23, 2021 231.00 236.77 226.85 230.58 7,275,234 -22.75(-8.98%)
Nov 22, 2021 252.76 253.33 235.10 253.33 6,074,425 -4.30(-1.67%)
Nov 19, 2021 269.40 269.66 256.91 257.63 2,587,219 -7.09(-2.68%)
Nov 18, 2021 270.42 265.33 264.56 264.72 2,549,001 -5.06(-1.88%)
Nov 17, 2021 265.39 270.58 262.39 269.78 3,364,625 +7.27(+2.77%)
Nov 16, 2021 255.31 262.88 253.99 262.51 4,183,821 +8.36(+3.29%)
Nov 15, 2021 270.86 272.37 247.75 254.15 12,627,437 -30.15(-10.60%)
Nov 12, 2021 283.96 289.53 281.51 284.30 1,733,343 +3.38(+1.20%)
Nov 11, 2021 285.44 288.60 280.72 280.92 1,254,236 -0.64(-0.23%)
Nov 10, 2021 290.99 281.56 4,037,827 -11.62(-3.96%)
Nov 09, 2021 285.68 295.77 281.63 293.18 3,170,668 +10.25(+3.62%)
Nov 08, 2021 274.29 284.42 272.17 282.93 2,253,080 +9.50(+3.47%)
Nov 05, 2021 281.00 283.69 270.24 273.43 2,282,490 -6.19(-2.21%)
Nov 04, 2021 272.71 280.18 270.92 279.62 2,197,029 +8.97(+3.31%)
Nov 03, 2021 269.90 271.50 265.81 270.65 2,021,128 +2.53(+0.94%)
Nov 02, 2021 266.58 270.87 264.31 268.12 2,488,148 -1.05(-0.39%)
Nov 01, 2021 275.54 272.25 263.23 269.17 4,899,036 -12.63(-4.48%)
Oct 29, 2021 281.00 284.50 279.54 281.80 1,238,991 +0.79(+0.28%)
Oct 28, 2021 278.00 283.73 273.04 281.01 1,538,480 +2.01(+0.72%)
Oct 27, 2021 287.86 291.50 278.22 279.00 2,317,465 -8.08(-2.81%)
Oct 26, 2021 284.00 287.08 4,390,952 +6.98(+2.49%)
Oct 25, 2021 284.00 285.32 278.06 280.10 2,084,003 -3.29(-1.16%)
Oct 22, 2021 284.23 280.32 283.39 2,545,994 -0.71(-0.25%)
Oct 21, 2021 283.00 287.50 282.01 284.10 1,950,265 +0.77(+0.27%)
Oct 20, 2021 282.71 288.40 279.57 283.33 1,775,132 +0.98(+0.35%)
Oct 19, 2021 283.23 285.30 278.89 282.35 2,298,087 -3.00(-1.05%)
Oct 18, 2021 273.00 285.71 270.30 285.35 3,282,932 +12.24(+4.48%)
Oct 15, 2021 276.00 276.00 270.29 273.11 2,552,725 -2.90(-1.05%)
Oct 14, 2021 270.06 276.89 268.28 276.01 4,918,744 +5.57(+2.06%)
Oct 13, 2021 253.81 271.80 253.81 270.44 5,480,183 +17.70(+7.00%)
Oct 12, 2021 246.19 254.30 243.27 252.74 2,314,096 +8.38(+3.43%)
Oct 11, 2021 243.21 248.71 241.65 244.36 1,113,179 -0.64(-0.26%)
Oct 08, 2021 250.15 250.97 243.50 245.00 1,760,653 -4.88(-1.95%)
Oct 07, 2021 251.33 253.78 249.67 249.88 1,781,259 +1.68(+0.68%)
Oct 06, 2021 243.34 251.61 242.77 248.20 2,138,764 +3.28(+1.34%)
Oct 05, 2021 240.09 246.10 239.28 244.92 2,174,340 +6.04(+2.53%)
Oct 04, 2021 245.57 247.26 235.63 238.88 3,183,884 -10.39(-4.17%)
Oct 01, 2021 246.65 252.62 243.23 249.27 2,576,131 +3.49(+1.42%)
Sep 30, 2021 240.88 247.71 240.27 245.78 2,515,838 +6.21(+2.59%)
Sep 29, 2021 243.70 248.32 238.57 239.57 2,832,136 -2.29(-0.95%)
Sep 28, 2021 249.05 249.83 240.31 241.86 3,815,666 -11.49(-4.54%)
Sep 27, 2021 259.30 260.89 250.30 253.35 3,582,219 -8.40(-3.21%)
Sep 24, 2021 262.05 262.05 254.17 261.75 2,039,405 -0.54(-0.21%)
Sep 23, 2021 262.49 264.29 259.93 262.29 1,908,708 +2.43(+0.94%)
Sep 22, 2021 252.89 261.07 250.55 259.86 2,384,834 +5.75(+2.26%)
Sep 21, 2021 254.65 259.59 252.51 254.11 4,291,581 -3.45(-1.34%)
Sep 20, 2021 254.35 261.62 253.13 257.56 2,865,358 -5.53(-2.10%)
Sep 17, 2021 266.33 266.72 259.57 263.09 4,606,591 -1.65(-0.62%)
Sep 16, 2021 260.23 265.06 257.05 264.74 2,281,806 +5.37(+2.07%)
Sep 15, 2021 257.89 259.98 254.36 259.37 2,338,132 +2.07(+0.80%)
Sep 14, 2021 256.04 259.05 253.83 257.30 2,461,581 +3.27(+1.29%)
Sep 13, 2021 258.72 259.69 248.38 254.03 4,952,315 -7.97(-3.04%)
Sep 10, 2021 268.07 269.70 260.57 262.00 3,041,736 -3.16(-1.19%)
Sep 09, 2021 265.01 269.85 264.53 265.16 2,970,456 -0.07(-0.03%)
Sep 08, 2021 270.23 270.58 263.66 265.23 3,043,995 -4.27(-1.58%)
Sep 07, 2021 279.37 279.80 268.31 269.50 4,472,132 -8.73(-3.14%)
Sep 03, 2021 272.59 278.84 271.20 278.23 3,472,825 +5.56(+2.04%)
Sep 02, 2021 272.25 275.18 269.38 272.67 4,185,699 +2.70(+1.00%)
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.