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

Crowdstrike Holdings Inc (NQ: CRWD )

299.65 +10.50 (+3.63%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 101.00 105.92 100.74 105.90 4,638,329 +4.53(+4.47%)
Jan 30, 2023 102.98 103.58 100.88 101.37 5,266,658 -2.98(-2.86%)
Jan 27, 2023 103.61 105.84 102.52 104.35 6,095,776 -0.12(-0.11%)
Jan 26, 2023 102.63 104.55 100.88 104.47 6,065,424 +3.65(+3.62%)
Jan 25, 2023 101.72 101.94 97.26 100.82 7,632,161 -3.78(-3.61%)
Jan 24, 2023 107.15 109.01 104.14 104.60 5,062,824 -1.70(-1.60%)
Jan 23, 2023 102.07 106.35 102.00 106.30 3,647,503 +2.89(+2.79%)
Jan 20, 2023 100.32 103.76 99.57 103.41 4,134,762 +3.56(+3.57%)
Jan 19, 2023 99.31 101.79 98.20 99.85 4,734,260 -1.15(-1.14%)
Jan 18, 2023 106.67 107.40 100.90 101.00 5,218,835 -3.43(-3.28%)
Jan 17, 2023 100.40 105.76 98.13 104.43 6,615,481 +4.90(+4.92%)
Jan 13, 2023 96.43 99.93 96.13 99.53 4,213,935 +1.55(+1.58%)
Jan 12, 2023 97.06 98.05 92.71 97.98 4,799,377 +0.98(+1.01%)
Jan 11, 2023 96.92 98.50 94.88 97.00 5,246,990 +1.33(+1.39%)
Jan 10, 2023 94.72 96.03 92.25 95.67 7,703,487 -0.90(-0.93%)
Jan 09, 2023 97.04 99.80 95.80 96.57 6,427,536 +1.85(+1.95%)
Jan 06, 2023 94.39 95.96 92.26 94.72 6,772,330 -0.17(-0.18%)
Jan 05, 2023 98.00 98.01 94.52 94.89 9,992,079 -9.47(-9.08%)
Jan 04, 2023 104.77 106.89 102.54 104.36 3,028,952 +1.08(+1.05%)
Jan 03, 2023 107.50 108.46 101.72 103.28 3,446,804 -2.03(-1.93%)
Dec 30, 2022 103.50 106.19 102.99 105.31 3,149,646 +0.74(+0.71%)
Dec 29, 2022 101.43 105.51 100.47 104.57 3,137,574 +4.61(+4.61%)
Dec 28, 2022 99.60 101.68 98.70 99.96 3,526,392 -0.70(-0.70%)
Dec 27, 2022 101.07 102.32 99.31 100.66 3,098,506 -1.33(-1.30%)
Dec 23, 2022 103.00 103.28 100.95 101.99 3,325,225 -1.98(-1.90%)
Dec 22, 2022 104.75 105.67 101.87 103.97 4,378,166 -3.38(-3.15%)
Dec 21, 2022 108.84 109.12 104.35 107.35 6,783,061 -2.48(-2.26%)
Dec 20, 2022 107.05 110.48 106.03 109.83 3,449,632 +1.74(+1.61%)
Dec 19, 2022 110.82 111.28 107.58 108.09 4,209,213 -3.41(-3.06%)
Dec 16, 2022 114.00 114.92 110.76 111.50 5,041,877 -3.49(-3.04%)
Dec 15, 2022 118.90 121.09 114.67 114.99 3,240,653 -5.58(-4.63%)
Dec 14, 2022 121.00 123.80 118.80 120.57 3,933,690 -0.42(-0.35%)
Dec 13, 2022 124.23 125.52 118.43 120.99 4,453,833 +2.45(+2.07%)
Dec 12, 2022 114.76 118.58 114.40 118.54 3,029,554 +3.46(+3.01%)
Dec 09, 2022 113.76 117.00 112.95 115.08 3,014,617 +0.84(+0.74%)
Dec 08, 2022 113.53 116.37 111.75 114.24 4,288,111 +1.04(+0.92%)
Dec 07, 2022 114.33 114.99 110.33 113.20 4,650,815 -0.63(-0.55%)
Dec 06, 2022 118.34 118.80 112.99 113.83 4,734,828 -4.50(-3.80%)
Dec 05, 2022 122.46 124.41 116.69 118.33 5,783,066 -5.67(-4.57%)
Dec 02, 2022 121.75 125.55 120.73 124.00 8,852,651 -0.07(-0.06%)
Dec 01, 2022 118.64 124.92 118.57 124.07 14,431,538 +6.42(+5.46%)
Nov 30, 2022 112.29 117.81 108.89 117.65 38,605,612 -20.35(-14.75%)
Nov 29, 2022 140.00 140.32 136.25 138.00 10,115,786 -1.45(-1.04%)
Nov 28, 2022 139.68 141.00 136.66 139.45 3,382,272 -0.60(-0.43%)
Nov 25, 2022 139.85 141.37 138.52 140.05 1,022,546 -0.84(-0.60%)
Nov 23, 2022 135.58 141.62 133.84 140.89 2,578,140 +5.09(+3.75%)
Nov 22, 2022 135.82 136.31 132.48 135.80 3,849,616 +0.24(+0.18%)
Nov 21, 2022 137.11 137.51 134.38 135.56 2,885,637 -3.43(-2.47%)
Nov 18, 2022 146.51 146.72 137.20 138.99 5,404,904 -0.24(-0.17%)
Nov 17, 2022 139.62 141.37 137.87 139.23 3,920,051 -4.42(-3.08%)
Nov 16, 2022 146.71 147.63 142.09 143.65 2,536,958 -4.65(-3.14%)
Nov 15, 2022 148.99 151.43 146.03 148.30 3,962,806 +6.29(+4.43%)
Nov 14, 2022 141.55 144.13 138.29 142.01 3,098,719 -1.11(-0.78%)
Nov 11, 2022 136.75 144.83 135.34 143.12 4,620,251 +7.36(+5.42%)
Nov 10, 2022 132.49 136.09 130.68 135.76 5,225,068 +13.40(+10.95%)
Nov 09, 2022 124.55 124.62 120.50 122.36 3,714,807 -4.64(-3.65%)
Nov 08, 2022 126.00 129.83 120.50 127.00 4,571,138 +2.32(+1.86%)
Nov 07, 2022 129.83 129.90 122.90 124.68 5,414,304 -2.92(-2.29%)
Nov 04, 2022 140.96 141.17 126.42 127.60 8,275,054 -13.93(-9.84%)
Nov 03, 2022 146.14 146.14 139.67 141.53 3,997,592 -6.46(-4.37%)
Nov 02, 2022 161.00 161.17 147.94 147.99 4,429,513 -12.54(-7.81%)
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.