CrowdStrike Holdings, Inc. (CRWD) NASDAQ

426.70

-1.2022(-0.28%)

Updated at August 18 03:20PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025425.28427.9427.9428.934232.21M
August 14, 2025432.34424.86424.8435419.812.86M
August 13, 2025440432.12432.12442.43427.862.46M
August 12, 2025428.01435.8435.8438.3427.492.26M
August 11, 2025423.82426.43426.43434419.742.53M
August 08, 2025431424.49424.49434.5420.423.61M
August 07, 2025451.69425425451.994225.69M
August 06, 2025445451.69451.69451.9442.012.03M
August 05, 2025454.63441.75441.75457.8438.53.1M
August 04, 2025452.9454.86454.86457.494481.88M
August 01, 2025448.95446.66446.66454438.092.99M
July 31, 2025464.42454.57454.57464.42453.822.69M
July 30, 2025463.52463.15463.15466.68453.422.1M
July 29, 2025473.87465.51465.51480.724582.74M
July 28, 2025471472.18472.18476.574681.83M
July 25, 2025462467.92467.92470.81460.31.78M
July 24, 2025463.98462.03462.03468.5460.122.49M
July 23, 2025473.63461.52461.52473.634552.95M
July 22, 2025481.5471.23471.23485.464701.98M
July 21, 2025478.72481.58481.58490.04474.113.42M
July 18, 2025472.31475.96475.96477.26465.762.89M
July 17, 2025470.35469.83469.83474.31466.942.3M
July 16, 2025475.82470.45470.45476.65464.841.98M
July 15, 2025479.09473.28473.28480.72470.522.52M
July 14, 2025466.82476.18476.18480.72463.53.34M
July 11, 2025488478.45478.45489.33477.473.36M
July 10, 2025512.99487.11487.11514.5486.574.19M
July 09, 2025512513.51513.51513.92507.041.87M
July 08, 2025507.64507.71507.71509.38497.742.11M
July 07, 2025507.7505.46505.46508.16498.913.27M
July 03, 2025499.99514.1514.1517.98499.992.65M
July 02, 2025491496.1496.1496.5489.142.11M
July 01, 2025509.37492.07492.07516.62481.54.08M
June 30, 2025502.63509.31509.31510.02499.722.7M
June 27, 2025504.59499.33499.33505.37495.573.47M
June 26, 2025497.08505.22505.22506.35494.093.01M
June 25, 2025488.08494.09494.09500.41487.552.95M
June 24, 2025490.9485.38485.38493.5481.123.63M
June 23, 2025470.76491.81491.81494.3461.514.43M
June 20, 2025484.54476.3476.3490474.295.08M
June 18, 2025490.71485.16485.16490.71478.822.83M
June 17, 2025479.45492.03492.03493.234743.4M
June 16, 2025481.84479.39479.39487.46477.282.71M
June 13, 2025475480.62480.62485.49473.062.61M
June 12, 2025474.02481.73481.73488.744733.51M
June 11, 2025466.02476.98476.98479.94465.552.74M
June 10, 2025464.51467.65467.65470.01457.492.46M
June 09, 2025470.31464.39464.39471.77458.132.72M
June 06, 2025463.12468.41468.41478.47463.124.34M
June 05, 2025462.33462.94462.94468.6452.716.19M
June 04, 2025454.75460.56460.56470.95445.2615.39M
June 03, 2025480.77488.76488.76491.2477.457.63M
June 02, 2025471479.17479.17479.97465.533.48M
May 30, 2025462.33471.37471.37473.07456.774.2M
May 29, 2025472458.81458.81472.49453.433.33M
May 28, 2025472.99468.83468.83473.41465.982.89M
May 27, 2025464472.22472.22474.23459.63.97M
May 23, 2025438.5455.59455.59459.93437.44.45M
May 22, 2025430.72444.07444.07448.884302.59M
May 21, 2025436.8434.74434.74450.67432.064.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved