Australia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
292.36-31.35 (-9.68%)
At close: 04:00PM EST
304.31 +11.95 (+4.09%)
After hours: 08:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024283.03294.60273.16292.36292.369,015,100
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
22 Dec 2023256.97256.97253.76255.63255.631,801,400
21 Dec 2023254.25257.71250.61257.32257.323,178,000
20 Dec 2023255.90259.57253.63253.95253.952,247,800
19 Dec 2023260.12260.77256.24258.33258.332,783,000
18 Dec 2023260.17261.81257.34259.80259.802,846,800
15 Dec 2023256.60260.77254.02260.08260.086,011,400
14 Dec 2023253.82257.37247.87252.68252.683,820,100
13 Dec 2023249.75253.30247.18252.04252.042,648,300
12 Dec 2023244.64250.29243.27248.55248.552,977,200
11 Dec 2023242.63249.28241.39246.97246.972,774,100
08 Dec 2023238.34243.49237.63242.55242.551,885,600
07 Dec 2023239.63240.71234.24240.17240.172,477,500
06 Dec 2023240.00244.64237.79239.42239.423,759,700
05 Dec 2023233.96239.07233.33238.97238.972,576,400
04 Dec 2023234.08237.85230.91237.39237.393,448,500
01 Dec 2023235.72236.65229.80235.03235.033,867,300
30 Nov 2023231.19238.48229.19236.99236.997,425,800
29 Nov 2023220.00235.63218.83234.44234.4412,996,500
28 Nov 2023208.93214.71207.22212.35212.357,147,600
27 Nov 2023209.62213.14207.57210.07210.074,012,500
24 Nov 2023208.86212.86207.68210.66210.661,658,000
22 Nov 2023209.90210.65206.55209.61209.612,199,900
21 Nov 2023207.74209.32205.85208.98208.982,277,100
20 Nov 2023208.00209.03206.07207.73207.732,229,600
17 Nov 2023204.27207.91203.04207.09207.091,857,500
16 Nov 2023200.33207.11198.86204.27204.273,013,500
15 Nov 2023208.71210.09202.67204.29204.293,693,500
14 Nov 2023205.00209.07203.50207.97207.973,736,500
13 Nov 2023198.00201.55197.17200.96200.963,085,900
10 Nov 2023192.37196.95190.20196.31196.312,041,500
09 Nov 2023193.44194.18189.12190.76190.762,459,100
08 Nov 2023192.52194.78191.21193.83193.831,717,600
07 Nov 2023191.15194.83189.45192.36192.363,065,800
06 Nov 2023188.98189.50183.60186.78186.781,936,600
03 Nov 2023182.67188.74178.35188.24188.243,262,100
02 Nov 2023180.89184.67179.71182.80182.803,352,200
01 Nov 2023178.12179.63174.81178.35178.352,074,700
31 Oct 2023175.16177.59172.58176.77176.771,651,000
30 Oct 2023174.60175.73171.68174.61174.611,669,400
27 Oct 2023174.22175.70171.22172.82172.821,795,100
26 Oct 2023176.12178.45170.17171.64171.642,515,000
25 Oct 2023181.19181.98175.12175.38175.382,050,200
24 Oct 2023181.00184.16179.05182.82182.821,825,900
23 Oct 2023176.00181.17173.29179.08179.082,534,200
20 Oct 2023183.00183.60176.30178.76178.763,836,800
19 Oct 2023191.75191.99183.96184.52184.523,518,100
18 Oct 2023186.22189.38185.97187.79187.792,173,400
17 Oct 2023185.99190.28185.20187.14187.143,176,200
16 Oct 2023185.53189.58183.35187.67187.672,540,400
13 Oct 2023187.56189.32185.39185.72185.722,690,100
12 Oct 2023188.22190.36184.88187.56187.563,084,500
11 Oct 2023183.85188.66183.30188.22188.223,552,600
10 Oct 2023181.52185.20180.76183.85183.853,556,200
09 Oct 2023176.50185.25176.10181.82181.826,683,500
06 Oct 2023163.51176.95163.00176.69176.696,893,600
05 Oct 2023164.07166.11160.92165.29165.292,409,800
04 Oct 2023163.62165.04162.19164.05164.051,985,700
03 Oct 2023167.31169.00160.86162.03162.033,254,100
02 Oct 2023168.00172.01167.07169.54169.542,763,000
29 Sept 2023167.53169.51166.97167.38167.382,598,900
28 Sept 2023162.29166.14161.43165.25165.251,815,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...