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

Crowdstrike Holdings Inc (NQ: CRWD )

289.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Aug 01, 2023 161.00 166.99 159.02 165.96 4,025,081 +4.30(+2.66%)
Jul 31, 2023 157.89 163.41 157.66 161.66 3,936,606 +6.06(+3.89%)
Jul 28, 2023 155.50 157.04 153.50 155.60 2,004,120 +2.75(+1.80%)
Jul 27, 2023 156.95 158.08 152.19 152.85 2,670,038 -1.78(-1.15%)
Jul 26, 2023 150.28 154.95 148.45 154.63 2,798,214 +3.69(+2.44%)
Jul 25, 2023 150.62 153.41 150.54 150.94 2,245,792 +1.20(+0.80%)
Jul 24, 2023 150.97 151.78 147.15 149.74 2,747,056 -1.16(-0.77%)
Jul 21, 2023 149.93 152.38 148.88 150.90 6,013,315 +2.83(+1.91%)
Jul 20, 2023 154.93 156.14 147.50 148.07 4,792,599 -9.54(-6.05%)
Jul 19, 2023 155.00 161.50 154.90 157.61 4,785,875 +4.66(+3.05%)
Jul 18, 2023 153.00 154.22 150.74 152.95 2,411,406 +0.22(+0.14%)
Jul 17, 2023 149.07 155.56 148.43 152.73 3,685,881 +3.33(+2.23%)
Jul 14, 2023 150.45 152.24 148.93 149.40 2,659,943 -1.35(-0.90%)
Jul 13, 2023 147.98 153.54 147.53 150.75 4,047,794 +4.62(+3.16%)
Jul 12, 2023 153.19 153.93 144.34 146.13 4,594,931 -4.66(-3.09%)
Jul 11, 2023 150.75 152.74 149.27 150.79 3,520,580 +0.84(+0.56%)
Jul 10, 2023 143.80 149.98 143.50 149.95 3,450,508 +5.90(+4.10%)
Jul 07, 2023 143.51 146.80 143.48 144.05 2,285,033 +0.44(+0.31%)
Jul 06, 2023 142.75 143.72 139.37 143.61 3,791,581 -1.47(-1.01%)
Jul 05, 2023 145.56 147.27 144.88 145.08 3,178,644 -0.88(-0.60%)
Jul 03, 2023 147.18 147.55 145.01 145.96 1,386,363 -0.91(-0.62%)
Jun 30, 2023 145.09 149.32 144.87 146.87 3,092,674 +2.88(+2.00%)
Jun 29, 2023 145.77 146.49 143.17 143.99 2,449,495 -1.10(-0.76%)
Jun 28, 2023 143.89 146.02 142.44 145.09 2,374,333 +0.81(+0.56%)
Jun 27, 2023 142.49 145.07 142.07 144.28 2,560,825 +2.47(+1.74%)
Jun 26, 2023 143.04 145.18 141.35 141.81 2,185,713 -1.84(-1.28%)
Jun 23, 2023 143.43 144.95 142.21 143.65 2,920,893 -2.15(-1.47%)
Jun 22, 2023 142.56 146.94 141.58 145.80 3,308,500 +1.95(+1.36%)
Jun 21, 2023 150.58 151.38 143.27 143.85 6,242,967 -8.23(-5.41%)
Jun 20, 2023 152.60 155.72 150.26 152.08 3,595,761 -3.06(-1.97%)
Jun 16, 2023 162.10 162.25 154.81 155.14 6,351,897 -4.60(-2.88%)
Jun 15, 2023 153.23 161.19 152.22 159.74 7,564,097 +5.78(+3.75%)
Jun 14, 2023 153.15 154.00 150.68 153.96 2,672,445 +0.85(+0.56%)
Jun 13, 2023 153.06 154.27 150.57 153.11 3,144,979 +2.00(+1.32%)
Jun 12, 2023 150.24 151.86 148.91 151.11 2,447,204 +1.58(+1.06%)
Jun 09, 2023 153.53 153.83 146.84 149.53 3,550,844 -1.77(-1.17%)
Jun 08, 2023 149.12 151.69 148.51 151.30 2,277,153 +2.07(+1.39%)
Jun 07, 2023 154.75 155.90 148.40 149.23 3,490,454 -3.81(-2.49%)
Jun 06, 2023 153.78 155.77 152.40 153.04 2,893,204 -1.04(-0.67%)
Jun 05, 2023 151.05 154.76 148.24 154.08 4,681,183 +2.76(+1.82%)
Jun 02, 2023 158.66 159.30 150.53 151.32 7,988,804 -6.23(-3.95%)
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.