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

Crowdstrike Holdings Inc (NQ: CRWD )

347.59 -16.71 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 359.22 359.22 340.52 347.59 10,792,412 -16.71(-4.59%)
Nov 26, 2024 363.00 367.35 359.25 364.30 6,793,684 +0.62(+0.17%)
Nov 25, 2024 375.00 377.42 360.78 363.68 5,013,211 -8.58(-2.30%)
Nov 22, 2024 359.68 372.56 357.95 372.26 3,442,586 +14.71(+4.11%)
Nov 21, 2024 354.50 362.40 351.50 357.55 4,521,741 +7.40(+2.11%)
Nov 20, 2024 357.31 357.31 344.47 350.15 2,493,121 -3.14(-0.89%)
Nov 19, 2024 341.54 354.34 338.53 353.29 2,847,814 +10.32(+3.01%)
Nov 18, 2024 339.97 347.30 336.75 342.97 2,384,908 +6.22(+1.85%)
Nov 15, 2024 340.40 343.01 332.75 336.75 3,460,558 -7.61(-2.21%)
Nov 14, 2024 347.89 351.09 343.53 344.36 2,577,982 -3.52(-1.01%)
Nov 13, 2024 345.60 359.45 344.09 347.88 4,741,554 +4.38(+1.28%)
Nov 12, 2024 339.81 343.89 336.52 343.50 3,180,215 +1.08(+0.32%)
Nov 11, 2024 334.00 342.79 331.88 342.42 3,339,715 +12.39(+3.75%)
Nov 08, 2024 330.55 333.15 323.24 330.03 2,875,348 -0.75(-0.23%)
Nov 07, 2024 322.50 333.22 320.45 330.78 3,566,857 +10.78(+3.37%)
Nov 06, 2024 317.17 324.66 316.75 320.00 4,224,322 +12.42(+4.04%)
Nov 05, 2024 300.00 308.89 298.62 307.58 2,252,488 +8.70(+2.91%)
Nov 04, 2024 300.52 302.93 295.08 298.88 2,320,413 -4.25(-1.40%)
Nov 01, 2024 296.79 304.38 295.71 303.13 2,975,942 +6.26(+2.11%)
Oct 31, 2024 306.12 307.40 294.68 296.87 3,470,878 -10.58(-3.44%)
Oct 30, 2024 311.50 315.48 307.13 307.45 2,080,797 -3.49(-1.12%)
Oct 29, 2024 303.24 313.15 300.40 310.94 3,452,175 +9.62(+3.19%)
Oct 28, 2024 301.14 305.00 295.31 301.32 3,463,830 +0.70(+0.23%)
Oct 25, 2024 305.22 311.35 295.13 300.62 6,045,834 -3.85(-1.26%)
Oct 24, 2024 302.11 305.91 301.00 304.47 1,980,170 +5.17(+1.73%)
Oct 23, 2024 307.14 308.07 298.32 299.30 3,101,603 -9.21(-2.99%)
Oct 22, 2024 309.00 311.56 304.26 308.51 2,258,203 -1.04(-0.34%)
Oct 21, 2024 309.66 317.00 308.11 309.55 3,292,602 -0.60(-0.19%)
Oct 18, 2024 310.34 313.88 306.81 310.15 2,897,121 -0.19(-0.06%)
Oct 17, 2024 310.00 313.74 306.24 310.34 3,075,126 +4.10(+1.34%)
Oct 16, 2024 303.85 307.20 299.27 306.24 2,887,994 +3.93(+1.30%)
Oct 15, 2024 309.55 310.52 300.69 302.31 3,762,733 -8.21(-2.64%)
Oct 14, 2024 321.57 323.94 309.60 310.52 4,485,801 -9.69(-3.03%)
Oct 11, 2024 314.92 322.59 313.00 320.21 4,620,342 +5.29(+1.68%)
Oct 10, 2024 297.72 315.53 297.00 314.92 7,846,408 +16.58(+5.56%)
Oct 09, 2024 293.74 298.77 292.50 298.34 2,533,827 +5.33(+1.82%)
Oct 08, 2024 287.88 295.25 286.78 293.01 2,885,999 +6.04(+2.10%)
Oct 07, 2024 291.00 293.00 285.79 286.97 2,312,358 -5.27(-1.80%)
Oct 04, 2024 288.16 292.56 283.80 292.24 3,121,194 +8.49(+2.99%)
Oct 03, 2024 279.00 286.90 278.56 283.75 3,335,827 +3.51(+1.25%)
Oct 02, 2024 274.89 282.15 274.86 280.24 2,591,698 +5.09(+1.85%)
Oct 01, 2024 282.26 282.97 272.67 275.15 3,118,188 -5.32(-1.90%)
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 4,368,920 -7.28(-2.73%)
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.