Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

303.76 -6.76 (-2.18%)
Streaming Delayed Price Updated: 10:59 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 321.57 323.94 309.60 310.52 4,485,779 -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 3,116,953 +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 4,368,917 -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%)
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.