CrowdStrike Holdings, Inc. - CRWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	396.52	407.52	407.52	408.44	396	2.84M
February 03, 2025	386.95	397.57	397.57	399.94	384.24	3.56M
January 31, 2025	398.4	398.07	398.07	408.1	397.35	3.11M
January 30, 2025	399.73	396.87	396.87	403.08	390.85	2.79M
January 29, 2025	404.35	397.07	397.07	404.35	390.22	4.28M
January 28, 2025	372.67	408.68	408.68	411.3	372.57	8.25M
January 27, 2025	366.5	373.75	373.75	382.45	359.66	3.78M
January 24, 2025	378.41	374.59	374.59	384.3	374.31	1.21M
January 23, 2025	376.81	377.7	377.7	377.95	371.84	2.36M
January 22, 2025	368.76	377.98	377.98	381.49	363	3.61M
January 21, 2025	360.87	366.41	366.41	370	358.3	2.69M
January 17, 2025	370.14	357	357	370.95	349.55	5.01M
January 16, 2025	366.26	363.38	363.38	369.02	360.66	2.44M
January 15, 2025	355	362.02	362.02	365.27	352.96	2.83M
January 14, 2025	345	348.04	348.04	351.97	343.25	2.54M
January 13, 2025	342.87	341.46	341.46	345.17	335.55	3.34M
January 10, 2025	354.91	348.84	348.84	354.91	343.99	2.83M
January 08, 2025	356.19	358.72	358.72	365.07	351.31	2.55M
January 07, 2025	366.06	359.93	359.93	370.37	354.13	2.65M
January 06, 2025	362.5	366.36	366.36	368.39	356.03	2.9M
January 03, 2025	349.23	359.5	359.5	359.69	348.31	531,554
January 02, 2025	346.52	347.34	347.34	350.5	341.04	2.67M
December 31, 2024	351.86	342.16	342.16	351.86	339.72	2.24M
December 30, 2024	347.61	349.31	349.31	352.88	344.34	2.47M
December 27, 2024	361.15	350.25	350.25	361.92	349.85	726,508
December 26, 2024	365.75	365.08	365.08	366.64	361.94	1.17M
December 24, 2024	361.07	365.79	365.79	366	359.26	1.29M
December 23, 2024	358.49	361.5	361.5	365.73	354.23	2.75M
December 20, 2024	347	362.29	362.29	365.44	345.05	5.17M
December 19, 2024	364.93	351.03	351.03	365	349.75	4.38M
December 18, 2024	376.42	349.18	349.18	379.18	345.47	4.82M
December 17, 2024	386.75	376.42	376.42	388	373.24	3.89M
December 16, 2024	368.76	388.2	388.2	389	364.89	5.18M
December 13, 2024	366	366.61	366.61	370.18	361.52	1.5M
December 12, 2024	360.47	365.5	365.5	365.84	357.55	2.17M
December 11, 2024	348.19	362.97	362.97	364.9	348.19	3.53M
December 10, 2024	353.6	348.61	348.61	357.26	348.52	1.34M
December 09, 2024	365.65	353.6	353.6	366.59	351.77	2.83M
December 06, 2024	364	365.65	365.65	371.27	360.99	3.22M
December 05, 2024	361.2	364.84	364.84	366.25	358.6	3.19M
December 04, 2024	353.1	364.16	364.16	366.44	348.5	5.06M
December 03, 2024	345	349.95	349.95	351.95	343.4	3.58M
December 02, 2024	344.9	346.8	346.8	354.34	336.56	5.39M
November 29, 2024	349.5	345.97	345.97	350.16	344.72	2.43M
November 27, 2024	359.22	347.59	347.59	359.22	340.52	10.81M
November 26, 2024	363	364.3	364.3	367.35	359.25	6.17M
November 25, 2024	375	363.68	363.68	377.42	360.78	5.02M
November 22, 2024	359.68	372.26	372.26	372.56	357.95	3.4M
November 21, 2024	354.5	357.55	357.55	362.4	351.5	4.55M
November 20, 2024	357.31	350.15	350.15	357.31	344.47	2.48M
November 19, 2024	341.54	353.29	353.29	354.34	338.53	3.17M
November 18, 2024	339.97	342.97	342.97	347.3	336.75	2.38M
November 15, 2024	340.4	336.75	336.75	343.01	332.75	3.46M
November 14, 2024	347.89	344.36	344.36	351.09	343.53	2.56M
November 13, 2024	345.6	347.88	347.88	359.45	344.09	4.75M
November 12, 2024	339.81	343.5	343.5	343.89	336.53	2.92M
November 11, 2024	334	342.42	342.42	342.79	331.88	3.35M
November 08, 2024	330.55	328.26	328.26	333.15	323.24	1.95M
November 07, 2024	322.5	330.78	330.78	333.22	320.45	3.52M
November 06, 2024	317.17	320	320	324.66	316.75	4.02M

CrowdStrike Holdings, Inc. (CRWD) NASDAQ