Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

313.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 317.33 317.99 311.29 313.81 4,787,865 -0.79(-0.25%)
Mar 01, 2024 319.25 319.72 309.12 314.60 5,837,611 -9.55(-2.95%)
Feb 29, 2024 324.91 328.98 321.07 324.15 3,797,392 +3.21(+1.00%)
Feb 28, 2024 318.86 321.69 314.55 320.94 2,070,716 -0.27(-0.08%)
Feb 27, 2024 323.40 329.09 320.71 321.21 2,785,906 +0.18(+0.06%)
Feb 26, 2024 313.16 323.31 309.49 321.03 3,881,100 +9.54(+3.06%)
Feb 23, 2024 313.78 317.00 308.58 311.49 2,965,242 +0.58(+0.19%)
Feb 22, 2024 304.93 313.66 297.00 310.91 4,789,915 +18.55(+6.34%)
Feb 21, 2024 283.03 294.60 273.16 292.36 9,033,708 -31.35(-9.68%)
Feb 20, 2024 327.00 327.00 315.07 323.71 4,095,305 -5.53(-1.68%)
Feb 16, 2024 331.79 332.37 325.13 329.24 2,123,906 -2.14(-0.65%)
Feb 15, 2024 337.50 338.45 327.11 331.38 2,915,843 -3.17(-0.95%)
Feb 14, 2024 327.76 334.90 326.56 334.55 2,387,701 +12.11(+3.76%)
Feb 13, 2024 307.54 326.34 302.00 322.44 4,529,891 +1.15(+0.36%)
Feb 12, 2024 329.70 330.67 320.63 321.29 3,410,967 -8.05(-2.44%)
Feb 09, 2024 330.00 336.99 326.43 329.34 3,870,012 +6.30(+1.95%)
Feb 08, 2024 316.71 323.93 314.03 323.04 2,535,318 +5.26(+1.66%)
Feb 07, 2024 307.73 321.07 306.71 317.78 4,007,672 +15.67(+5.19%)
Feb 06, 2024 305.37 307.77 295.31 302.11 2,084,011 -0.38(-0.13%)
Feb 05, 2024 305.00 307.77 295.57 302.49 2,478,393 -1.08(-0.36%)
Feb 02, 2024 299.75 305.21 296.71 303.57 2,374,547 +4.20(+1.40%)
Feb 01, 2024 296.14 299.90 294.17 299.37 1,847,282 +6.87(+2.35%)
Jan 31, 2024 298.00 300.12 290.89 292.50 2,492,316 -8.85(-2.94%)
Jan 30, 2024 301.00 302.62 298.40 301.35 2,142,868 +0.68(+0.23%)
Jan 29, 2024 294.00 300.70 293.75 300.67 3,128,941 +10.36(+3.57%)
Jan 26, 2024 290.49 293.75 286.75 290.31 2,812,535 -3.15(-1.07%)
Jan 25, 2024 305.61 306.30 290.79 293.46 4,326,117 -6.82(-2.27%)
Jan 24, 2024 300.58 307.55 298.54 300.28 4,450,736 +3.01(+1.01%)
Jan 23, 2024 298.17 299.70 291.70 297.27 2,994,169 -1.39(-0.47%)
Jan 22, 2024 300.48 302.00 295.37 298.66 4,216,934 +8.12(+2.79%)
Jan 19, 2024 285.00 290.85 283.80 290.54 3,011,195 +7.43(+2.62%)
Jan 18, 2024 281.67 284.46 279.17 283.11 2,700,511 +6.84(+2.48%)
Jan 17, 2024 279.54 283.23 272.80 276.27 4,416,751 -10.02(-3.50%)
Jan 16, 2024 279.39 287.20 279.06 286.29 2,686,796 +2.94(+1.04%)
Jan 12, 2024 287.00 290.33 282.51 283.35 2,534,433 -1.17(-0.41%)
Jan 11, 2024 284.00 287.76 280.35 284.52 3,455,806 +2.48(+0.88%)
Jan 10, 2024 274.87 282.31 274.87 282.04 4,667,080 +8.27(+3.02%)
Jan 09, 2024 265.69 276.56 264.99 273.77 6,102,044 +12.49(+4.78%)
Jan 08, 2024 251.90 261.64 251.56 261.28 4,006,449 +13.82(+5.58%)
Jan 05, 2024 245.00 249.48 244.65 247.46 2,407,480 +1.81(+0.74%)
Jan 04, 2024 246.00 247.61 243.64 245.65 2,101,555 +1.29(+0.53%)
Jan 03, 2024 240.32 248.83 238.61 244.36 3,155,671 -2.53(-1.02%)
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.