Australia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
345.93+6.87 (+2.03%)
At close: 04:00PM EDT
346.88 +0.95 (+0.27%)
After hours: 07:57PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024340.00346.28338.71345.93345.932,006,000
16 May 2024343.00344.08338.83339.06339.062,074,700
15 May 2024333.21344.37330.93343.12343.123,143,200
14 May 2024319.19330.79319.18329.55329.552,948,700
13 May 2024325.00325.00316.63319.18319.181,894,400
10 May 2024320.00327.50318.39320.76320.762,657,400
09 May 2024313.03318.25309.38317.94317.942,158,400
08 May 2024311.88319.23308.57313.76313.762,073,100
07 May 2024315.71321.52311.65312.55312.553,199,000
06 May 2024307.38317.90304.30317.81317.812,903,500
03 May 2024304.76311.55300.00310.21310.214,080,800
02 May 2024303.76307.94298.04303.54303.543,920,500
01 May 2024290.44302.50288.55295.44295.442,090,800
30 Apr 2024302.00303.07292.33292.54292.541,930,200
29 Apr 2024312.57313.86302.05304.04304.041,899,600
26 Apr 2024300.34305.78298.27304.07304.072,007,800
25 Apr 2024289.56299.85287.91298.02298.022,022,100
24 Apr 2024303.60304.82294.74297.62297.621,656,200
23 Apr 2024292.21302.81292.17299.65299.652,593,000
22 Apr 2024285.74291.29281.40289.15289.152,483,400
19 Apr 2024291.95292.73280.88282.64282.643,110,200
18 Apr 2024293.00297.50290.18294.10294.102,100,000
17 Apr 2024304.00304.80291.71293.69293.692,290,300
16 Apr 2024297.55301.65296.80299.15299.151,828,300
15 Apr 2024310.03312.00298.39299.50299.502,571,600
12 Apr 2024313.89314.87307.00309.05309.052,170,100
11 Apr 2024313.54317.90310.14317.80317.801,869,000
10 Apr 2024305.99315.08305.34312.53312.531,939,000
09 Apr 2024314.99316.00308.63310.77310.771,864,700
08 Apr 2024316.18316.64309.50313.73313.731,457,300
05 Apr 2024309.72317.50309.33315.50315.501,768,200
04 Apr 2024324.30325.99308.88309.19309.192,667,000
03 Apr 2024316.57323.55314.48320.04320.042,013,400
02 Apr 2024312.92319.71310.96319.55319.552,125,300
01 Apr 2024321.00321.99313.72319.59319.591,830,900
28 Mar 2024322.42327.65319.94320.59320.592,253,100
27 Mar 2024333.34333.84317.56322.25322.253,175,600
26 Mar 2024326.00332.50323.86330.01330.012,417,700
25 Mar 2024326.00329.25321.00324.76324.761,695,200
22 Mar 2024327.73328.39319.55327.58327.582,599,700
21 Mar 2024325.89333.23322.05329.46329.463,253,400
20 Mar 2024321.00328.47318.06326.87326.872,528,800
19 Mar 2024318.15321.48310.22320.86320.862,933,600
18 Mar 2024319.03322.37315.90321.06321.062,736,600
15 Mar 2024325.58327.39315.60315.65315.654,478,500
14 Mar 2024333.00337.78325.48328.59328.592,776,800
13 Mar 2024329.73334.83325.50332.17332.172,730,900
12 Mar 2024318.61333.81317.37329.27329.274,156,500
11 Mar 2024319.15323.50316.00317.37317.373,292,000
08 Mar 2024331.00341.74322.41322.85322.856,013,600
07 Mar 2024329.75331.85315.21329.68329.689,729,500
06 Mar 2024360.05365.00324.01329.57329.5723,050,900
05 Mar 2024307.53308.50289.80297.56297.5613,249,300
04 Mar 2024317.33317.99311.29313.81313.814,796,600
01 Mar 2024319.25319.72309.12314.60314.605,829,300
29 Feb 2024324.91328.98321.07324.15324.153,812,100
28 Feb 2024318.86321.69314.55320.94320.942,072,600
27 Feb 2024323.40329.09320.71321.21321.212,790,400
26 Feb 2024313.16323.31309.49321.03321.033,884,900
23 Feb 2024313.78317.00308.58311.49311.492,965,200
22 Feb 2024304.93313.66297.00310.91310.914,797,900
21 Feb 2024283.03294.60273.16292.36292.369,067,400
20 Feb 2024327.00327.00315.07323.71323.714,136,700
16 Feb 2024331.79332.37325.13329.24329.242,120,600
15 Feb 2024337.50338.45327.11331.38331.382,919,900
14 Feb 2024327.76334.90326.56334.55334.552,394,900
13 Feb 2024307.54326.34302.00322.44322.444,531,400
12 Feb 2024329.70330.67320.63321.29321.293,414,100
09 Feb 2024330.00336.99326.43329.34329.343,870,000
08 Feb 2024316.71323.93314.03323.04323.042,531,100
07 Feb 2024307.73321.07306.71317.78317.784,017,400
06 Feb 2024305.37307.77295.31302.11302.112,087,600
05 Feb 2024305.00307.77295.57302.49302.492,481,300
02 Feb 2024299.75305.21296.71303.57303.572,371,600
01 Feb 2024296.14299.90294.17299.37299.371,853,600
31 Jan 2024298.00300.11290.89292.50292.502,494,100
30 Jan 2024301.00302.61298.40301.35301.352,147,400
29 Jan 2024294.00300.70293.75300.67300.673,131,500
26 Jan 2024290.49293.75286.75290.31290.312,811,500
25 Jan 2024305.61306.30290.79293.46293.464,332,900
24 Jan 2024300.58307.55298.54300.28300.284,454,200
23 Jan 2024298.17299.70291.70297.27297.272,989,300
22 Jan 2024300.48302.00295.37298.66298.664,229,400
19 Jan 2024285.00290.85283.80290.54290.543,004,200
18 Jan 2024281.67284.46279.17283.11283.112,705,900
17 Jan 2024279.54283.23272.80276.27276.274,419,700
16 Jan 2024279.39287.20279.06286.29286.292,690,800
12 Jan 2024287.00290.33282.51283.35283.352,532,700
11 Jan 2024284.00287.76280.35284.52284.523,460,700
10 Jan 2024274.87282.32274.87282.04282.044,674,000
09 Jan 2024265.70276.56264.99273.77273.776,066,900
08 Jan 2024251.90261.64251.56261.28261.284,009,200
05 Jan 2024245.00249.48244.65247.46247.462,405,900
04 Jan 2024246.00247.61243.64245.65245.652,103,000
03 Jan 2024240.32248.83238.61244.36244.363,157,600
02 Jan 2024251.47252.29243.03246.89246.893,756,800
29 Dec 2023255.83257.18251.88255.32255.321,856,700
28 Dec 2023257.41257.42255.11256.13256.131,025,600
27 Dec 2023258.27259.54255.73257.32257.321,553,000
26 Dec 2023254.83258.24253.58257.87257.871,814,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...