Crowdstrike Holdings Inc (NQ: CRWD )

166.82 +10.98 (+7.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 158.89 167.36 158.67 166.82 4,522,082 +10.98(+7.05%)
May 26, 2022 145.70 160.25 145.26 155.84 5,497,775 +9.20(+6.27%)
May 25, 2022 138.82 148.82 137.70 146.64 4,514,301 +6.77(+4.84%)
May 24, 2022 146.69 148.38 137.05 139.87 4,244,080 -9.40(-6.30%)
May 23, 2022 147.76 153.97 144.87 149.27 4,384,596 +0.53(+0.36%)
May 20, 2022 151.78 156.71 142.05 148.74 8,188,995 +6.10(+4.28%)
May 19, 2022 138.60 148.79 136.68 142.64 4,577,872 +4.14(+2.99%)
May 18, 2022 144.18 148.42 136.36 138.50 5,893,675 -8.77(-5.96%)
May 17, 2022 151.33 154.87 140.80 147.27 5,315,391 +0.88(+0.60%)
May 16, 2022 154.00 157.68 144.82 146.39 4,115,302 -9.90(-6.33%)
May 13, 2022 143.06 157.76 143.06 156.29 6,244,164 +16.48(+11.79%)
May 12, 2022 134.20 145.00 130.00 139.81 5,982,032 +2.41(+1.75%)
May 11, 2022 148.32 152.75 136.82 137.40 6,476,301 -14.48(-9.53%)
May 10, 2022 150.67 154.27 139.71 151.88 7,391,838 +8.19(+5.70%)
May 09, 2022 159.01 160.60 142.06 143.69 9,274,379 -21.12(-12.81%)
May 06, 2022 178.66 178.89 160.74 164.81 8,285,641 -16.17(-8.93%)
May 05, 2022 199.02 199.04 177.17 180.98 4,984,712 -19.41(-9.69%)
May 04, 2022 200.36 200.70 181.39 200.39 6,185,553 +0.99(+0.50%)
May 03, 2022 203.65 207.83 195.11 199.40 3,337,821 -4.25(-2.09%)
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.