CRWD
CrowdStrike Holdings, Inc.
20:00:01
684.86 $
0.0000 (%0.00)
Previous Close: 682.96
Day Low₺660.92
Day High₺695.91
CRWD: CrowdStrike Holdings, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 66.3946
CLOSE 66.1427
Low
LOW 44.581
High
HIGH 101.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/12/2019 | 63.5 | 67 | 56 | 58 |
| 06/13/2019 | 63.86 | 69.67 | 61.6 | 67.56 |
| 06/14/2019 | 69.78 | 70.79 | 63.0201 | 64.16 |
| 06/17/2019 | 64.75 | 70.01 | 62 | 70.01 |
| 06/18/2019 | 73 | 78.7 | 71.5 | 76.5 |
| 06/19/2019 | 78.75 | 79.79 | 73.555 | 77.22 |
| 06/20/2019 | 78 | 78.22 | 70.69 | 74.85 |
| 06/21/2019 | 72.46 | 73.9278 | 68.3 | 72.23 |
| 06/24/2019 | 71.05 | 72.39 | 65.08 | 67.97 |
| 06/25/2019 | 67.1 | 68.99 | 61.17 | 61.52 |
| 06/26/2019 | 63.3 | 64.92 | 62.005 | 62.65 |
| 06/27/2019 | 63.39 | 64.995 | 62.571 | 63.28 |
| 06/28/2019 | 64.36 | 68.38 | 63.3 | 68.29 |
| 07/01/2019 | 69.1 | 69.729 | 61.81 | 63.2 |
| 07/02/2019 | 63.3 | 65.03 | 61.7211 | 64.52 |
| 07/03/2019 | 64.68 | 67.48 | 64.52 | 67.24 |
| 07/05/2019 | 67.15 | 67.25 | 64.84 | 67.21 |
| 07/08/2019 | 68.26 | 71.7146 | 66.9 | 66.91 |
| 07/09/2019 | 67.42 | 69.2 | 66.88 | 68.45 |
| 07/10/2019 | 70 | 74.5 | 69.5 | 74.34 |
| 07/11/2019 | 74.5 | 74.98 | 70.5 | 70.88 |
| 07/12/2019 | 71.6 | 75.2 | 70.5 | 73.5 |
| 07/15/2019 | 74 | 74.295 | 71.4 | 71.6 |
| 07/16/2019 | 71.93 | 73.0873 | 69 | 69.54 |
| 07/17/2019 | 70 | 71.56 | 69.59 | 71 |
| 07/18/2019 | 71 | 74.19 | 70.15 | 72.75 |
| 07/19/2019 | 85.16 | 85.85 | 80.75 | 83.52 |
| 07/22/2019 | 82.27 | 88.5 | 82.08 | 87.68 |
| 07/23/2019 | 88.32 | 89.44 | 84.49 | 86.74 |
| 07/24/2019 | 86.79 | 87.85 | 85.5 | 87.46 |
| 07/25/2019 | 87.5 | 93.339 | 87 | 92.28 |
| 07/26/2019 | 93.04 | 95.5 | 91.91 | 92.88 |
| 07/29/2019 | 93.69 | 93.9 | 82.65 | 87.23 |
| 07/30/2019 | 86 | 96.19 | 84 | 94 |
| 07/31/2019 | 94 | 94.8011 | 86.8167 | 89.07 |
| 08/01/2019 | 90.07 | 94.32 | 89.4389 | 91.53 |
| 08/02/2019 | 91.54 | 92.78 | 86.91 | 88.01 |
| 08/05/2019 | 83.34 | 86.92 | 82.25 | 85.48 |
| 08/06/2019 | 87.2 | 89.76 | 82.71 | 85.24 |
| 08/07/2019 | 83.69 | 86.45 | 82.8 | 84.22 |
| 08/08/2019 | 85.49 | 91.86 | 85.49 | 91.65 |
| 08/09/2019 | 90.25 | 98 | 90 | 94.9 |
| 08/12/2019 | 94.25 | 98.2 | 91.53 | 93.01 |
| 08/13/2019 | 92.84 | 100.5 | 92.84 | 99.65 |
| 08/14/2019 | 96.52 | 97.73 | 91.6 | 94.02 |
| 08/15/2019 | 95.99 | 97.14 | 91.3701 | 93.66 |
| 08/16/2019 | 95 | 98.1 | 93.4 | 96.05 |
| 08/19/2019 | 98.8 | 101.4799 | 95.6 | 99.39 |
| 08/20/2019 | 99.23 | 101.88 | 97.26 | 99.16 |
| 08/21/2019 | 100.59 | 100.96 | 96.2701 | 96.58 |
| 08/22/2019 | 96.29 | 96.58 | 92.8 | 92.97 |
| 08/23/2019 | 91.37 | 91.56 | 86 | 88.43 |
| 08/26/2019 | 90.24 | 90.84 | 86.13 | 88.88 |
| 08/27/2019 | 89.28 | 89.95 | 83.2337 | 84.08 |
| 08/28/2019 | 84 | 87.5244 | 82.6141 | 86.99 |
| 08/29/2019 | 88.3 | 89.3463 | 83.29 | 83.82 |
| 08/30/2019 | 84.02 | 84.94 | 78.89 | 81.28 |
| 09/03/2019 | 80.85 | 83.8 | 80.2517 | 83.76 |
| 09/04/2019 | 85 | 87.77 | 82.89 | 85.31 |
| 09/05/2019 | 86.25 | 87.19 | 82.5 | 86.85 |
| 09/06/2019 | 79.7 | 81.5 | 75.305 | 75.98 |
| 09/09/2019 | 76.105 | 76.1184 | 64.34 | 67.1 |
| 09/10/2019 | 65.7 | 71.8 | 65.7 | 71.65 |
| 09/11/2019 | 69.21 | 70.93 | 67.2 | 69.11 |
| 09/12/2019 | 69.68 | 72.4 | 69.06 | 69.66 |
| 09/13/2019 | 69.86 | 70.31 | 64.71 | 64.86 |
| 09/16/2019 | 63.71 | 68.86 | 63.5 | 67.86 |
| 09/17/2019 | 68.64 | 71.3342 | 68.1301 | 71.04 |
| 09/18/2019 | 70.12 | 71.8789 | 68.8 | 70.85 |
| 09/19/2019 | 71.5 | 71.87 | 67.64 | 68.93 |
| 09/20/2019 | 68.95 | 69.458 | 66.19 | 66.97 |
| 09/23/2019 | 67.12 | 68.57 | 66.54 | 66.91 |
| 09/24/2019 | 67.02 | 67.37 | 62 | 62.52 |
| 09/25/2019 | 62 | 63.39 | 60.11 | 62.02 |
| 09/26/2019 | 62.05 | 62.36 | 57.66 | 58.3 |
| 09/27/2019 | 58.27 | 58.33 | 52.84 | 53.46 |
| 09/30/2019 | 53.5 | 58.65 | 51.61 | 58.31 |
| 10/01/2019 | 58.3 | 59.51 | 55.65 | 57.89 |
| 10/02/2019 | 56.805 | 57.66 | 54.07 | 56.63 |
| 10/03/2019 | 59.48 | 62.4 | 56.754 | 62.14 |
| 10/04/2019 | 62 | 64.46 | 61.55 | 63.84 |
| 10/07/2019 | 63.36 | 69.7 | 62.72 | 68.78 |
| 10/08/2019 | 67.4 | 68.43 | 64.48 | 65.3 |
| 10/09/2019 | 66.35 | 66.43 | 62.5 | 63.08 |
| 10/10/2019 | 62.6 | 63.61 | 60.4 | 61.41 |
| 10/11/2019 | 58.77 | 61.48 | 57.27 | 60.27 |
| 10/14/2019 | 55.8 | 57.85 | 53.2 | 54.52 |
| 10/15/2019 | 55.01 | 56.41 | 54.0301 | 55.21 |
| 10/16/2019 | 53.57 | 55.77 | 51.8 | 52.03 |
| 10/17/2019 | 51.76 | 53.15 | 50.33 | 50.44 |
| 10/18/2019 | 50 | 50.32 | 46.46 | 47.04 |
| 10/21/2019 | 46.93 | 48.97 | 46.2203 | 47.4 |
| 10/22/2019 | 47.25 | 48.48 | 44.581 | 46.2 |
| 10/23/2019 | 47 | 50.43 | 46.03 | 47.87 |
| 10/24/2019 | 48.6 | 52.18 | 48.11 | 51.84 |
| 10/25/2019 | 50.88 | 52.07 | 49.41 | 50.11 |
| 10/28/2019 | 50.26 | 51.3115 | 47.71 | 47.95 |
| 10/29/2019 | 47.43 | 48.37 | 46.21 | 47.8 |
| 10/30/2019 | 47.72 | 52.48 | 46.78 | 51.445 |
| 10/31/2019 | 51.2 | 51.64 | 48.1 | 49.91 |
| 11/01/2019 | 49.94 | 50.8473 | 47.75 | 48.5 |
| 11/04/2019 | 49.15 | 50.4832 | 48.01 | 49.65 |
| 11/05/2019 | 50.18 | 50.6 | 47.77 | 48.7 |
| 11/06/2019 | 48.56 | 48.71 | 46.9 | 47.83 |
| 11/07/2019 | 48.26 | 48.5 | 45.38 | 45.5 |
| 11/08/2019 | 45.02 | 47.21 | 44.8 | 47.21 |
| 11/11/2019 | 46.5 | 47 | 45.46 | 46.2 |
| 11/12/2019 | 47.5 | 47.85 | 46.11 | 47.05 |
| 11/13/2019 | 46.83 | 52.44 | 46.65 | 52 |
| 11/14/2019 | 51.31 | 54.92 | 50.6428 | 52.73 |
| 11/15/2019 | 53 | 59.99 | 53 | 59.75 |
| 11/18/2019 | 60 | 60 | 55.52 | 57.07 |
| 11/19/2019 | 57.45 | 57.556 | 53.76 | 56 |
| 11/20/2019 | 55.24 | 58.3099 | 53.39 | 54.88 |
| 11/21/2019 | 55.46 | 55.46 | 52.8515 | 53.77 |
| 11/22/2019 | 54.19 | 55.3 | 53.75 | 54.2 |
| 11/25/2019 | 55.32 | 56.17 | 54.855 | 55.84 |
| 11/26/2019 | 56.5 | 58.02 | 54.26 | 55.58 |
| 11/27/2019 | 56.37 | 56.67 | 55.23 | 56.29 |
| 11/29/2019 | 56.96 | 59.5 | 56.32 | 58 |
| 12/02/2019 | 58.5 | 58.6 | 52.5407 | 55.01 |
| 12/03/2019 | 53.29 | 57.59 | 53.01 | 57.37 |
| 12/04/2019 | 56.61 | 57 | 54.3 | 54.98 |
| 12/05/2019 | 55 | 55.21 | 51.61 | 52.95 |
| 12/06/2019 | 54 | 55.1 | 50.5 | 50.89 |
| 12/09/2019 | 49.14 | 50.96 | 48.41 | 49 |
| 12/10/2019 | 49.92 | 50.02 | 47.22 | 47.55 |
| 12/11/2019 | 47.01 | 48.8 | 46.33 | 47.73 |
| 12/12/2019 | 47.95 | 48.5 | 46.32 | 47.3 |
| 12/13/2019 | 47.5 | 49.86 | 46.7 | 49.41 |
| 12/16/2019 | 50 | 50.11 | 48.15 | 49.45 |
| 12/17/2019 | 49.34 | 49.44 | 47.52 | 48.39 |
| 12/18/2019 | 48.96 | 50.3 | 48.6 | 50.14 |
| 12/19/2019 | 50.45 | 50.45 | 49.2 | 49.47 |
| 12/20/2019 | 49.91 | 50 | 48.58 | 49.49 |
| 12/23/2019 | 49.25 | 49.3 | 47.61 | 47.85 |
| 12/24/2019 | 48 | 48.72 | 47.15 | 47.75 |
| 12/26/2019 | 48.41 | 50.06 | 48.09 | 50.03 |
| 12/27/2019 | 50.3 | 50.38 | 48.2 | 48.92 |
| 12/30/2019 | 50 | 50.56 | 48.3912 | 50.03 |
| 12/31/2019 | 49.34 | 50.34 | 48.9 | 49.87 |