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

Crowdstrike Holdings Inc (NQ: CRWD )

330.03 -0.75 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 284.00 285.41 278.20 280.47 2,861,527 -5.39(-1.89%)
Sep 27, 2024 283.80 286.45 281.15 285.86 2,896,384 +4.38(+1.56%)
Sep 26, 2024 291.25 292.38 277.88 281.48 4,526,386 -4.99(-1.74%)
Sep 25, 2024 290.00 291.73 285.54 286.47 2,952,276 -2.07(-0.72%)
Sep 24, 2024 294.89 295.40 285.28 288.54 4,107,247 -4.60(-1.57%)
Sep 23, 2024 297.78 302.16 292.57 293.14 5,514,831 -6.71(-2.24%)
Sep 20, 2024 284.13 300.45 283.88 299.85 17,875,184 +22.47(+8.10%)
Sep 19, 2024 276.00 283.99 273.75 277.38 6,214,630 +10.26(+3.84%)
Sep 18, 2024 269.49 272.02 263.45 267.12 3,177,305 -1.60(-0.60%)
Sep 17, 2024 270.20 272.40 267.32 268.72 2,774,052 +0.91(+0.34%)
Sep 16, 2024 260.77 270.05 259.35 267.81 3,695,576 +8.68(+3.35%)
Sep 13, 2024 257.00 261.58 256.00 259.13 2,133,928 +2.03(+0.79%)
Sep 12, 2024 255.68 258.38 252.48 257.10 2,647,711 +3.57(+1.41%)
Sep 11, 2024 247.73 254.58 242.25 253.53 2,665,023 +5.79(+2.34%)
Sep 10, 2024 248.75 250.33 243.55 247.74 2,198,446 +1.16(+0.47%)
Sep 09, 2024 249.12 249.50 244.17 246.58 3,197,241 +0.19(+0.08%)
Sep 06, 2024 255.80 257.40 244.49 246.39 4,320,131 -10.04(-3.92%)
Sep 05, 2024 255.40 259.00 252.67 256.43 3,924,115 -2.89(-1.11%)
Sep 04, 2024 260.44 267.20 258.41 259.32 4,368,917 -7.28(-2.73%)
Sep 03, 2024 275.78 277.51 265.29 266.60 5,494,965 -10.68(-3.85%)
Aug 30, 2024 277.78 284.11 273.35 277.28 6,617,021 +5.61(+2.07%)
Aug 29, 2024 262.01 285.73 261.33 271.67 13,092,026 +7.47(+2.83%)
Aug 28, 2024 269.80 270.72 261.48 264.20 7,035,693 -5.63(-2.09%)
Aug 27, 2024 261.81 270.43 260.75 269.83 3,680,283 +3.96(+1.49%)
Aug 26, 2024 271.06 271.74 265.27 265.87 3,550,926 -5.67(-2.09%)
Aug 23, 2024 270.10 273.60 266.81 271.54 3,248,690 +3.90(+1.46%)
Aug 22, 2024 275.24 278.50 267.23 267.64 4,417,627 -5.57(-2.04%)
Aug 21, 2024 267.01 274.42 265.64 273.21 5,249,250 +6.68(+2.51%)
Aug 20, 2024 269.36 270.12 264.39 266.53 3,873,846 -0.25(-0.09%)
Aug 19, 2024 264.00 270.98 262.60 266.78 5,452,974 +4.24(+1.61%)
Aug 16, 2024 260.44 262.64 257.85 262.54 3,495,633 +2.05(+0.79%)
Aug 15, 2024 260.25 263.65 257.52 260.49 5,894,840 +4.27(+1.67%)
Aug 14, 2024 250.00 258.96 249.26 256.22 5,708,542 +8.11(+3.27%)
Aug 13, 2024 242.00 248.97 240.00 248.11 5,117,495 +8.77(+3.66%)
Aug 12, 2024 242.00 242.87 235.60 239.34 3,725,817 -1.56(-0.65%)
Aug 09, 2024 242.18 246.01 238.80 240.90 5,938,976 +0.38(+0.16%)
Aug 08, 2024 233.88 242.04 229.72 240.52 6,659,913 +9.85(+4.27%)
Aug 07, 2024 238.37 243.50 230.10 230.67 9,342,026 -1.02(-0.44%)
Aug 06, 2024 230.19 235.24 221.56 231.69 10,606,362 +9.64(+4.34%)
Aug 05, 2024 201.54 224.12 200.81 222.05 10,921,115 +4.16(+1.91%)
Aug 02, 2024 217.15 221.47 211.14 217.89 8,979,900 -6.33(-2.82%)
Aug 01, 2024 232.00 232.20 221.66 224.22 9,910,490 -7.74(-3.34%)
Jul 31, 2024 234.67 236.91 228.21 231.96 12,187,653 -1.69(-0.72%)
Jul 30, 2024 247.55 248.33 226.22 233.65 26,064,904 -25.16(-9.72%)
Jul 29, 2024 259.51 265.50 257.45 258.81 11,697,535 +2.65(+1.03%)
Jul 26, 2024 259.95 260.54 251.26 256.16 9,584,471 +2.01(+0.79%)
Jul 25, 2024 258.39 262.79 250.22 254.15 10,502,639 -3.99(-1.55%)
Jul 24, 2024 270.00 275.44 257.36 258.14 14,719,459 -10.74(-3.99%)
Jul 23, 2024 269.02 277.00 258.77 268.88 33,557,832 +4.97(+1.88%)
Jul 22, 2024 285.01 285.01 261.59 263.91 49,522,340 -41.05(-13.46%)
Jul 19, 2024 294.51 316.75 290.10 304.96 42,146,472 -38.09(-11.10%)
Jul 18, 2024 351.74 352.20 336.34 343.05 4,552,224 -11.89(-3.35%)
Jul 17, 2024 360.00 363.60 350.72 354.94 3,498,528 -14.11(-3.82%)
Jul 16, 2024 378.24 379.33 368.50 369.05 2,605,358 -8.32(-2.20%)
Jul 15, 2024 371.67 383.57 364.21 377.37 3,520,574 +6.05(+1.63%)
Jul 12, 2024 368.20 374.49 367.75 371.32 2,609,681 +0.89(+0.24%)
Jul 11, 2024 375.69 379.78 367.50 370.43 3,124,504 -4.02(-1.07%)
Jul 10, 2024 385.00 385.02 365.59 374.45 5,823,280 -11.43(-2.96%)
Jul 09, 2024 392.51 398.33 383.20 385.88 2,972,922 -4.83(-1.24%)
Jul 08, 2024 390.37 397.12 379.79 390.71 2,973,714 +1.03(+0.26%)
Jul 05, 2024 387.87 391.46 385.31 389.68 1,908,994 +2.50(+0.65%)
Jul 03, 2024 384.25 390.08 382.38 387.18 1,456,775 +2.13(+0.55%)
Jul 02, 2024 382.27 387.17 381.47 385.05 3,245,456 -7.10(-1.81%)
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.