Crowdstrike Holdings Inc (NQ: CRWD )

349.52 +2.70 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 358.64 358.84 343.11 346.82 3,231,210 -4.65(-1.32%)
May 24, 2024 342.67 355.75 340.81 351.47 2,673,146 +9.12(+2.66%)
May 23, 2024 350.00 350.41 341.27 342.35 1,840,433 -3.07(-0.89%)
May 22, 2024 350.00 352.94 342.86 345.42 1,906,798 -3.90(-1.12%)
May 21, 2024 343.05 351.65 340.52 349.32 2,098,922 +0.57(+0.16%)
May 20, 2024 346.00 349.59 344.65 348.75 2,171,440 +2.82(+0.82%)
May 17, 2024 340.00 346.28 338.71 345.93 2,044,949 +6.87(+2.03%)
May 16, 2024 343.00 344.08 338.83 339.06 2,071,795 -4.06(-1.18%)
May 15, 2024 333.21 344.37 330.93 343.12 3,141,324 +13.57(+4.12%)
May 14, 2024 319.19 330.79 319.18 329.55 2,947,620 +10.37(+3.25%)
May 13, 2024 325.00 325.00 316.63 319.18 1,893,947 -1.58(-0.49%)
May 10, 2024 320.00 327.50 318.39 320.76 2,657,402 +2.82(+0.89%)
May 09, 2024 313.03 318.25 309.38 317.94 2,158,018 +4.18(+1.33%)
May 08, 2024 311.88 319.23 308.57 313.76 2,072,718 +1.21(+0.39%)
May 07, 2024 315.71 321.51 311.65 312.55 3,197,955 -5.26(-1.66%)
May 06, 2024 307.38 317.90 304.30 317.81 2,901,157 +7.60(+2.45%)
May 03, 2024 304.76 311.55 300.00 310.21 4,080,877 +6.67(+2.20%)
May 02, 2024 303.76 307.94 298.04 303.54 3,918,895 +8.10(+2.74%)
May 01, 2024 290.44 302.50 288.55 295.44 2,090,173 +2.90(+0.99%)
Apr 30, 2024 302.00 303.06 292.33 292.54 1,925,768 -11.50(-3.78%)
Apr 29, 2024 312.57 313.86 302.05 304.04 1,898,234 -0.03(-0.01%)
Apr 26, 2024 300.34 305.78 298.27 304.07 2,007,840 +6.05(+2.03%)
Apr 25, 2024 289.56 299.85 287.91 298.02 2,021,364 +0.40(+0.13%)
Apr 24, 2024 303.60 304.82 294.74 297.62 1,654,480 -2.03(-0.68%)
Apr 23, 2024 292.21 302.81 292.17 299.65 2,589,515 +10.50(+3.63%)
Apr 22, 2024 285.74 291.29 281.40 289.15 2,482,566 +6.51(+2.30%)
Apr 19, 2024 291.95 292.73 280.88 282.64 3,126,646 -11.46(-3.90%)
Apr 18, 2024 293.00 297.50 290.18 294.10 2,099,699 +0.41(+0.14%)
Apr 17, 2024 304.00 304.80 291.71 293.69 2,289,385 -5.46(-1.83%)
Apr 16, 2024 297.55 301.65 296.80 299.15 1,826,715 -0.35(-0.12%)
Apr 15, 2024 310.03 312.00 298.39 299.50 2,570,887 -9.55(-3.09%)
Apr 12, 2024 313.89 314.87 307.00 309.05 2,176,260 -8.75(-2.75%)
Apr 11, 2024 313.54 317.90 310.13 317.80 1,868,242 +5.27(+1.69%)
Apr 10, 2024 305.99 315.08 305.34 312.53 1,938,568 +1.76(+0.57%)
Apr 09, 2024 314.99 316.00 308.63 310.77 1,863,430 -2.96(-0.94%)
Apr 08, 2024 316.18 316.64 309.50 313.73 1,457,098 -1.77(-0.56%)
Apr 05, 2024 309.72 317.50 309.33 315.50 1,769,269 +6.31(+2.04%)
Apr 04, 2024 324.30 325.99 308.88 309.19 2,665,919 -10.85(-3.39%)
Apr 03, 2024 316.57 323.55 314.48 320.04 2,011,559 +0.49(+0.15%)
Apr 02, 2024 312.92 319.71 310.96 319.55 2,124,097 -0.04(-0.01%)
Apr 01, 2024 321.00 321.99 313.72 319.59 1,829,231 -1.00(-0.31%)
Mar 28, 2024 322.42 327.65 319.94 320.59 2,253,222 -1.66(-0.52%)
Mar 27, 2024 333.34 333.50 317.56 322.25 3,173,446 -7.76(-2.35%)
Mar 26, 2024 326.00 332.50 323.86 330.01 2,417,525 +5.25(+1.62%)
Mar 25, 2024 326.00 329.25 321.00 324.76 1,694,029 -2.82(-0.86%)
Mar 22, 2024 327.73 328.39 319.55 327.58 2,601,711 -1.88(-0.57%)
Mar 21, 2024 325.89 333.23 322.05 329.46 3,252,564 +2.59(+0.79%)
Mar 20, 2024 321.00 328.47 318.06 326.87 2,524,636 +6.01(+1.87%)
Mar 19, 2024 318.15 321.48 310.22 320.86 2,929,935 -0.20(-0.06%)
Mar 18, 2024 319.03 322.37 315.90 321.06 2,735,492 +5.41(+1.71%)
Mar 15, 2024 325.58 327.39 315.60 315.65 4,483,112 -12.94(-3.94%)
Mar 14, 2024 333.00 337.78 325.48 328.59 2,775,587 -3.58(-1.08%)
Mar 13, 2024 329.73 334.82 325.50 332.17 2,729,251 +2.90(+0.88%)
Mar 12, 2024 318.61 333.81 317.37 329.27 4,153,331 +11.90(+3.75%)
Mar 11, 2024 319.15 323.50 316.00 317.37 3,290,630 -5.48(-1.70%)
Mar 08, 2024 331.00 341.74 322.41 322.85 6,021,373 -6.83(-2.07%)
Mar 07, 2024 329.75 331.85 315.21 329.68 9,714,863 +0.11(+0.03%)
Mar 06, 2024 360.05 365.00 324.01 329.57 23,027,826 +32.01(+10.76%)
Mar 05, 2024 307.53 308.50 289.80 297.56 12,807,089 -16.25(-5.18%)
Mar 04, 2024 317.33 317.99 311.29 313.81 4,787,865 -0.79(-0.25%)
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.