CRWD: CrowdStrike Holdings, Inc. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 102.4994

CLOSE 102.7163

Low

LOW 31.95

High

HIGH 227.3599

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	50.03	50.75	49.25	49.44
01/03/2020	48.92	51.99	48.7901	50.75
01/06/2020	51.85	56.17	51.03	55.11
01/07/2020	54.55	56.5	54.5	54.75
01/08/2020	54.2	55.86	53.3	55.66
01/09/2020	56.95	57.25	55.1	55.94
01/10/2020	56.49	58.3	56	57.2
01/13/2020	57.36	59.74	57	58.97
01/14/2020	59.23	60.66	57.5	59.24
01/15/2020	59.23	61.97	59.23	60.25
01/16/2020	61.5	62.75	61	62.24
01/17/2020	63.05	63.7	62.06	63.45
01/21/2020	63.02	63.39	61.26	62.24
01/22/2020	63	64.04	62.3	62.57
01/23/2020	62.57	62.66	60.71	61.55
01/24/2020	62	63.05	57.84	59.25
01/27/2020	56.58	58.16	55.3103	58.06
01/28/2020	58.66	59.64	58.13	59.07
01/29/2020	60	61.78	59.74	60.26
01/30/2020	60	62.56	58.94	62.45
01/31/2020	62.5	63	60.25	61.09
02/03/2020	61.13	61.46	59.65	61.08
02/04/2020	61.92	64.33	61.15	63.555
02/05/2020	64.21	64.8	60.06	61.815
02/06/2020	61.6	62.98	60.18	62.19
02/07/2020	62	63.72	61.82	62.09
02/10/2020	62.33	63.86	61.45	63.3
02/11/2020	66	66.84	63.6552	65.19
02/12/2020	65.19	65.5	62.72	65.08
02/13/2020	64.25	66.2	64.13	65.31
02/14/2020	65.81	65.83	63.87	64.85
02/18/2020	65	66.28	64.55	66.04
02/19/2020	66.63	67.56	65.61	66.03
02/20/2020	65.7	65.98	60.03	63.38
02/21/2020	62.58	62.64	59.26	60.93
02/24/2020	56.4	59.25	56.02	58.08
02/25/2020	59.5	59.79	56.06	57.74
02/26/2020	58.39	60.26	57.51	58.46
02/27/2020	56.15	59.45	54.345	57.5
02/28/2020	55.6	60.02	55.5	59.64
03/02/2020	60.2	60.97	58	59.13
03/03/2020	59.61	60.7325	55.01	56.48
03/04/2020	57.18	58.08	56.06	57.2
03/05/2020	56.08	57.44	54.55	55.92
03/06/2020	54.24	54.87	50.36	51.96
03/09/2020	46.81	48.89	45.65	45.74
03/10/2020	48.47	48.47	45	46.91
03/11/2020	45.96	46.3	42.23	42.85
03/12/2020	38.6	40.2	35.98	37.82
03/13/2020	39.9	40.08	36.59	39.55
03/16/2020	36	36	32.12	33.01
03/17/2020	33.93	38.3	31.95	38.01
03/18/2020	35.76	41.47	35.5	38.63
03/19/2020	40.43	44.49	38.2	41.74
03/20/2020	49.955	51.97	46.81	49.01
03/23/2020	46.24	53	46.01	51.45
03/24/2020	54.92	58.65	54.28	57.33
03/25/2020	56	59.5	55.6	55.78
03/26/2020	55.84	59.1	55.04	58.64
03/27/2020	57.02	59.87	56.02	58.79
03/30/2020	58.81	59.83	56.27	57.72
03/31/2020	57.03	60.03	55.26	55.68
04/01/2020	54	56.55	53.53	54.58
04/02/2020	54.51	56.92	54.11	56.69
04/03/2020	55.85	59.25	55.85	57.82
04/06/2020	59.08	60.53	58.66	59.07
04/07/2020	59.45	61.3	57.75	59.6
04/08/2020	59.65	60.88	59.05	60.32
04/09/2020	60.48	60.79	57.5	58.15
04/13/2020	58	59.37	57.36	58.77
04/14/2020	59.99	62	58.5	60.89
04/15/2020	59.34	62.64	58.73	61.82
04/16/2020	62	64.45	61.54	63.45
04/17/2020	64.46	65.62	63.25	64.74
04/20/2020	64.87	70.2	64.39	68.43
04/21/2020	68.66	70.5	62.77	66.07
04/22/2020	67.67	69.31	67.23	68.07
04/23/2020	68.06	69.96	68	68.91
04/24/2020	69	74.65	68.895	72
04/27/2020	73	75	72.02	73.6
04/28/2020	74	74.71	68.39	70.13
04/29/2020	71	71.6	68.19	69.28
04/30/2020	69.28	69.28	67.12	67.66
05/01/2020	66.28	70.19	65.8	69.21
05/04/2020	68.35	73.67	67.81	73.43
05/05/2020	74.27	75	70.88	71.59
05/06/2020	71.94	73.62	69.32	72.44
05/07/2020	74	76.75	73.66	75.49
05/08/2020	76.55	77.96	75	76.7
05/11/2020	77.05	78.35	76.15	76.23
05/12/2020	77	80.63	75.31	76.15
05/13/2020	77.86	79.3	73.12	76.57
05/14/2020	76	77.4	74.53	77.14
05/15/2020	77.5	80.29	76.33	77.14
05/18/2020	78.11	78.99	75.78	76.1
05/19/2020	76.53	79.58	76.5	78.55
05/20/2020	80.72	81.74	79.1503	80.97
05/21/2020	81.62	81.87	78.8148	80.6
05/22/2020	81	82.7	80	82.22
05/26/2020	83.39	83.4	77.95	79.35
05/27/2020	79	79	71.5101	77.99
05/28/2020	78.2	82.28	78	79.5
05/29/2020	83.19	88	81.2	87.81
06/01/2020	90.56	95.8	90.21	94.84
06/02/2020	96.59	96.8	90.03	92.25
06/03/2020	99.98	103.8	95.6	98.1
06/04/2020	94.23	98.49	91.83	95.98
06/05/2020	92.73	95.98	88.87	93.93
06/08/2020	93.87	97.5	93.62	95.43
06/09/2020	96	96.88	93.62	93.9
06/10/2020	95	97.74	94.33	97.22
06/11/2020	94.85	100.12	94.22	95.04
06/12/2020	97.9865	97.9865	91.05	93.12
06/15/2020	92.65	100	91.5	99.02
06/16/2020	100	101.68	94.69	101.04
06/17/2020	101.64	101.7427	97.77	98.69
06/18/2020	98.18	101.87	97.86	101.61
06/19/2020	103	104.89	100.64	101.08
06/22/2020	101.34	105.56	100.26	105.02
06/23/2020	105.8	107.3	103.15	104.27
06/24/2020	103.83	106.095	100.5	103.7
06/25/2020	103.8	108.3357	103.64	105.71
06/26/2020	104	104	97.52	98.79
06/29/2020	99.77	99.77	94.18	98.1
06/30/2020	98.44	101.38	97.33	100.29
07/01/2020	100	103.645	99.25	102.95
07/02/2020	103.65	107.7	102.3	107.27
07/06/2020	109.339	109.68	104.715	106.39
07/07/2020	107	108.67	105.21	106.42
07/08/2020	107.37	114.69	107.1	114.55
07/09/2020	115.51	118.38	113.11	117.46
07/10/2020	117.57	118.25	115.41	116.65
07/13/2020	118.02	118.5799	105.72	106.21
07/14/2020	107.14	109.35	99.12	105.61
07/15/2020	105.58	106.0226	100.59	103.15
07/16/2020	102.1	102.815	98.61	101.06
07/17/2020	101.4047	102.8699	99	101.43
07/20/2020	101.89	106.9466	101.66	106.72
07/21/2020	108.44	108.47	104.44	106.6
07/22/2020	106.6	107.176	102.6	103.71
07/23/2020	104.56	105.6599	99.6	101.46
07/24/2020	99.1	101.67	97.06	100.03
07/27/2020	101.32	104.35	100.17	103.6
07/28/2020	104.4	109.28	103.8214	105.73
07/29/2020	107.61	113.83	107.4014	112.92
07/30/2020	111	112.8	108.91	111.91
07/31/2020	112.91	113.84	109.41	113.2
08/03/2020	114.48	116.18	112.25	115.48
08/04/2020	115.56	116	112.78	114.96
08/05/2020	114.97	116.18	113.98	114.75
08/06/2020	114.56	115.41	109.03	110.3
08/07/2020	107.2	107.39	100.28	101.75
08/10/2020	102.81	102.81	96.7	97
08/11/2020	97.1	100.5	93.37	98.16
08/12/2020	98.61	100.41	97.23	98.45
08/13/2020	99.44	102.12	98.31	100.89
08/14/2020	103.21	104.36	100.9107	101.25
08/17/2020	102.01	105.5	101.75	105.34
08/18/2020	106.52	107.65	105.6233	107.1
08/19/2020	107.65	109.69	105.7	108.15
08/20/2020	107.55	112.65	106.82	112.49
08/21/2020	112	113.53	110.87	112.02
08/24/2020	113.4	113.6561	108.26	111.245
08/25/2020	110.3	114.45	109.35	113.57
08/26/2020	115.01	119.9429	114.26	117.11
08/27/2020	117.4	118.27	113.78	117.13
08/28/2020	118.2598	121	117.42	118.64
08/31/2020	120	126.5499	120	125.73
09/01/2020	134.44	144.68	130	143.69
09/02/2020	152.04	153.1	130.98	142.07
09/03/2020	131	138.79	127	129.25
09/04/2020	125.28	129.95	115.25	125.19
09/08/2020	118.86	128.93	118	125.63
09/09/2020	129.611	129.6959	124	128.18
09/10/2020	130.28	134.05	128.4	129.35
09/11/2020	131.12	131.6642	122.85	126.28
09/14/2020	127.78	129.9	127.15	128.5
09/15/2020	130.6514	132.19	127.35	131.45
09/16/2020	132	133.84	129.52	131.15
09/17/2020	127.48	129.23	124.8	128.58
09/18/2020	130.22	132.1	126.72	131.43
09/21/2020	127.25	138.55	125.45	138.13
09/22/2020	138.52	142.68	134.2	142.68
09/23/2020	141	143.7	136.91	138.6
09/24/2020	137.12	137.9	132.4	133.9
09/25/2020	135.8	138.6	134.6501	136.39
09/28/2020	137.82	141.67	136.3	137.43
09/29/2020	137.7	138.3546	135.365	136.35
09/30/2020	135.31	139.02	133.655	137.32
10/01/2020	139.5	145.7599	138	142.87
10/02/2020	139.73	145.5	138.6	139.87
10/05/2020	143.81	148.28	142.81	144.88
10/06/2020	146	148.67	143.5	145.13
10/07/2020	146	148.84	144.28	144.57
10/08/2020	146.45	146.46	141.53	142.97
10/09/2020	144.1	145.63	142.6101	143.57
10/12/2020	146.5	149.75	144.82	145.96
10/13/2020	147.08	153.6299	147.0079	152.8
10/14/2020	153.6	153.9	145.325	147.79
10/15/2020	143.39	145.75	141.13	145.36
10/16/2020	148	148.88	144.91	145.34
10/19/2020	146.72	149.59	143.67	144.66
10/20/2020	145.285	146.49	142.1501	142.64
10/21/2020	143.07	143.6699	132.55	135.14
10/22/2020	136.83	138.68	131.64	134.54
10/23/2020	134.91	135.54	132.8	135.42
10/26/2020	134.01	138.45	129.52	133.08
10/27/2020	134.078	136.1287	131.63	133.48
10/28/2020	132.05	132.82	129.11	131.57
10/29/2020	132.36	132.7	126.34	127.36
10/30/2020	125.4	126.32	120.45	123.84
11/02/2020	124.55	126.76	121.77	124.47
11/03/2020	125.71	127.47	123.83	126.86
11/04/2020	133.98	137.13	132	136.32
11/05/2020	140.485	141.6	137.71	138.92
11/06/2020	138.58	144.29	138.11	141.79
11/09/2020	136.25	137.36	126.02	126.55
11/10/2020	127.08	128	118.1	123.5
11/11/2020	128.1327	132.1764	127.5	130.96
11/12/2020	132.92	137.5	132.1	137.3
11/13/2020	137.75	138	131.19	132.18
11/16/2020	129.39	132.89	128.215	131.58
11/17/2020	132.74	139.8	130.5	137.78
11/18/2020	137.73	139.47	135	137.68
11/19/2020	138.39	147.09	138.015	143.76
11/20/2020	145.19	146.95	143.26	145.72
11/23/2020	146.5	149.13	142.45	147.54
11/24/2020	145.7	149.5	143.7735	149.45
11/25/2020	150	151.7	147.193	149.96
11/27/2020	150.38	152.19	148.53	150.83
11/30/2020	154.55	155	146.3075	153.28
12/01/2020	153.5	153.9999	145.67	147.5
12/02/2020	144.36	144.69	138.24	141.84
12/03/2020	159.52	165.75	155.54	161.19
12/04/2020	160.36	168.97	157.59	167.26
12/07/2020	168	172.69	166.1001	170.72
12/08/2020	171.29	178.88	170.8	177.48
12/09/2020	175.44	177.7	162.89	166.17
12/10/2020	165.35	181.8	164.15	179.99
12/11/2020	177.17	178.88	171.38	175.92
12/14/2020	176.8115	179.5131	172.88	173.8
12/15/2020	175.4034	176.5	172.4	174.93
12/16/2020	177.05	182.21	176.55	179.79
12/17/2020	182.14	186.9	180.79	185.25
12/18/2020	193.7	205.91	193.7	203.75
12/21/2020	202.24	211.6094	201.8	210.65
12/22/2020	213.015	225.75	211.55	224.9
12/23/2020	225.63	227.2624	216.21	223.5
12/24/2020	223.5	227.3599	219.2822	221.12
12/28/2020	225.0886	227.0934	212.0159	212.55
12/29/2020	210.6	213.5	202.78	205.93
12/30/2020	207.77	210.9893	205.24	210.29
12/31/2020	211.47	214.25	208.1	211.82

Menu

Create your free account now!

CRWD: CrowdStrike Holdings, Inc. Historical Data

2020 Historical Chart

Average

Low

High