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

Crowdstrike Holdings Inc (NQ: CRWD )

294.10 +0.41 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 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, 2023 175.16 177.59 172.58 176.77 1,650,802 +2.16(+1.24%)
Oct 30, 2023 174.60 175.73 171.68 174.61 1,669,096 +1.79(+1.04%)
Oct 27, 2023 174.22 175.70 171.22 172.82 1,795,144 +1.18(+0.69%)
Oct 26, 2023 176.12 178.45 170.17 171.64 2,514,063 -3.74(-2.13%)
Oct 25, 2023 181.19 181.98 175.12 175.38 2,049,192 -7.44(-4.07%)
Oct 24, 2023 181.00 184.16 179.05 182.82 1,825,800 +3.74(+2.09%)
Oct 23, 2023 176.00 181.17 173.29 179.08 2,533,944 +0.32(+0.18%)
Oct 20, 2023 183.00 183.60 176.30 178.76 3,839,756 -5.76(-3.12%)
Oct 19, 2023 191.75 191.99 183.96 184.52 3,516,959 -3.27(-1.74%)
Oct 18, 2023 186.22 189.38 185.97 187.79 2,172,378 +0.65(+0.35%)
Oct 17, 2023 185.99 190.28 185.20 187.14 3,175,653 -0.53(-0.28%)
Oct 16, 2023 185.53 189.58 183.35 187.67 2,539,938 +1.95(+1.05%)
Oct 13, 2023 187.56 189.32 185.39 185.72 2,691,532 -1.84(-0.98%)
Oct 12, 2023 188.22 190.36 184.88 187.56 3,083,825 -0.66(-0.35%)
Oct 11, 2023 183.85 188.66 183.30 188.22 3,551,068 +4.37(+2.38%)
Oct 10, 2023 181.52 185.20 180.76 183.85 3,554,775 +2.03(+1.12%)
Oct 09, 2023 176.50 185.25 176.10 181.82 6,681,723 +5.13(+2.90%)
Oct 06, 2023 163.51 176.94 163.00 176.69 6,897,074 +11.40(+6.90%)
Oct 05, 2023 164.07 166.11 160.92 165.29 2,408,630 +1.24(+0.76%)
Oct 04, 2023 163.62 165.04 162.19 164.05 1,985,408 +2.02(+1.25%)
Oct 03, 2023 167.31 169.00 160.86 162.03 3,253,640 -7.51(-4.43%)
Oct 02, 2023 168.00 172.01 167.07 169.54 2,762,260 +2.16(+1.29%)
Sep 29, 2023 167.53 169.51 166.97 167.38 2,600,206 +2.13(+1.29%)
Sep 28, 2023 162.29 166.14 161.43 165.25 1,814,939 +2.21(+1.36%)
Sep 27, 2023 161.03 164.69 160.67 163.04 2,626,097 +2.56(+1.60%)
Sep 26, 2023 158.11 161.00 157.59 160.48 2,412,960 +0.56(+0.35%)
Sep 25, 2023 161.90 160.57 159.42 159.92 2,176,523 -2.65(-1.63%)
Sep 22, 2023 162.64 166.59 162.01 162.57 3,134,735 +0.04(+0.02%)
Sep 21, 2023 168.19 171.00 159.36 162.53 6,792,562 -1.36(-0.83%)
Sep 20, 2023 165.50 168.56 163.88 163.89 2,774,825 -1.61(-0.97%)
Sep 19, 2023 166.95 167.62 162.89 165.50 2,349,966 -1.47(-0.88%)
Sep 18, 2023 164.98 168.60 164.00 166.97 2,443,617 +1.52(+0.92%)
Sep 15, 2023 166.12 168.21 163.44 165.45 4,727,600 -5.28(-3.09%)
Sep 14, 2023 169.35 171.80 168.57 170.73 2,083,071 +2.26(+1.34%)
Sep 13, 2023 169.52 170.78 168.33 168.47 1,705,288 -1.21(-0.71%)
Sep 12, 2023 170.44 172.35 168.28 169.68 2,109,835 -2.61(-1.51%)
Sep 11, 2023 169.50 172.64 168.67 172.29 2,966,172 +4.20(+2.50%)
Sep 08, 2023 166.48 169.23 166.00 168.09 2,692,753 +1.45(+0.87%)
Sep 07, 2023 164.40 167.95 163.20 166.64 2,998,014 +0.41(+0.25%)
Sep 06, 2023 164.99 168.23 164.05 166.23 4,267,163 +0.80(+0.48%)
Sep 05, 2023 161.03 165.59 160.10 165.43 3,287,402 +4.20(+2.60%)
Sep 01, 2023 163.12 166.25 160.31 161.23 4,232,580 -1.80(-1.10%)
Aug 31, 2023 154.11 164.41 153.58 163.03 13,725,230 +13.85(+9.28%)
Aug 30, 2023 147.00 150.17 145.38 149.18 6,172,260 +2.48(+1.69%)
Aug 29, 2023 142.93 148.41 141.99 146.70 3,616,043 +2.67(+1.85%)
Aug 28, 2023 146.02 147.99 142.36 144.03 5,784,514 -5.55(-3.71%)
Aug 25, 2023 146.00 150.44 144.70 149.58 2,839,146 +4.13(+2.84%)
Aug 24, 2023 155.55 155.55 145.29 145.45 3,352,815 -8.36(-5.44%)
Aug 23, 2023 153.48 155.44 151.57 153.81 1,917,016 +1.48(+0.97%)
Aug 22, 2023 154.34 155.00 151.61 152.33 1,707,762 -1.57(-1.02%)
Aug 21, 2023 150.76 155.12 150.51 153.90 4,245,419 +7.10(+4.84%)
Aug 18, 2023 141.66 147.30 140.52 146.80 3,196,665 +2.42(+1.68%)
Aug 17, 2023 149.00 149.00 143.91 144.38 3,357,493 -4.62(-3.10%)
Aug 16, 2023 149.00 151.34 147.76 149.00 1,874,731 -0.63(-0.42%)
Aug 15, 2023 150.52 151.68 149.06 149.63 1,964,388 -2.74(-1.80%)
Aug 14, 2023 147.35 152.55 146.58 152.37 2,229,299 +4.15(+2.80%)
Aug 11, 2023 147.22 150.08 146.86 148.22 2,046,137 +0.36(+0.24%)
Aug 10, 2023 147.35 150.99 146.63 147.86 2,349,526 +2.40(+1.65%)
Aug 09, 2023 145.11 147.11 144.25 145.46 2,493,831 -0.42(-0.29%)
Aug 08, 2023 147.17 147.71 142.89 145.88 4,283,177 -5.09(-3.37%)
Aug 07, 2023 151.26 152.05 147.80 150.97 2,329,342 +0.48(+0.32%)
Aug 04, 2023 155.23 155.99 148.62 150.49 4,469,076 -7.06(-4.48%)
Aug 03, 2023 154.00 158.50 153.23 157.55 2,463,702 +2.82(+1.82%)
Aug 02, 2023 161.51 161.60 152.56 154.73 4,610,168 -11.23(-6.77%)
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.