CRWD: CrowdStrike Holdings, Inc. Historical Data

2023 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 38.6734

CLOSE 38.7984

Low

LOW 23.06

High

HIGH 65.45

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	26.88	27.12	25.43	25.82
01/04/2023	26.19	26.72	25.64	26.09
01/05/2023	24.5	24.5	23.63	23.72
01/06/2023	23.6	23.99	23.07	23.68
01/09/2023	24.26	24.95	23.95	24.14
01/10/2023	23.68	24.01	23.06	23.92
01/11/2023	24.23	24.63	23.72	24.25
01/12/2023	24.27	24.51	23.18	24.5
01/13/2023	24.11	24.98	24.03	24.88
01/17/2023	25.1	26.44	24.53	26.11
01/18/2023	26.67	26.85	25.23	25.25
01/19/2023	24.83	25.45	24.55	24.96
01/20/2023	25.08	25.94	24.89	25.85
01/23/2023	25.52	26.59	25.5	26.58
01/24/2023	26.79	27.25	26.03	26.15
01/25/2023	25.43	25.49	24.32	25.21
01/26/2023	25.66	26.14	25.22	26.12
01/27/2023	25.9	26.46	25.63	26.09
01/30/2023	25.75	25.9	25.22	25.34
01/31/2023	25.25	26.48	25.19	26.48
02/01/2023	26.48	27.91	26.28	27.63
02/02/2023	29.4	29.4	28.48	28.98
02/03/2023	28.12	29.35	28.06	28.39
02/06/2023	27.85	28.78	27.21	27.36
02/07/2023	27.43	28.77	26.94	28.65
02/08/2023	29.58	29.8	28.6	28.62
02/09/2023	29.26	29.45	28.28	28.36
02/10/2023	27.98	28.16	26.9	27.24
02/13/2023	27.56	28.32	27.16	28.04
02/14/2023	27.99	29.16	27.6	29.08
02/15/2023	29.18	30.14	28.81	30.13
02/16/2023	29.47	29.68	28.77	28.78
02/17/2023	28.48	28.57	27.62	28.56
02/21/2023	28.01	28.69	27.88	28.11
02/22/2023	28.61	29.58	28.28	29.41
02/23/2023	29.92	30.14	28.71	29.36
02/24/2023	28.95	29.7	28.83	29.32
02/27/2023	29.66	30.81	29.58	30.16
02/28/2023	30.05	30.67	30.02	30.17
03/01/2023	30.06	30.26	29.65	30.05
03/02/2023	29.75	30.98	29.68	30.91
03/03/2023	30.83	31.78	30.43	31.51
03/06/2023	32.5	32.55	31.83	31.9
03/07/2023	31.75	32.15	31.13	31.23
03/08/2023	33.22	33.74	31.25	32.23
03/09/2023	32.03	32.52	30.38	30.42
03/10/2023	29.97	31.13	29.54	29.93
03/13/2023	29.78	30.9	29.56	30.35
03/14/2023	31.22	32.04	30.72	32
03/15/2023	31.64	32.55	31.63	32.33
03/16/2023	32.58	33.52	32.39	33.38
03/17/2023	33.44	34.12	32.97	33.28
03/20/2023	33.08	33.32	32.56	33.19
03/21/2023	32.94	34.23	32.82	34.01
03/22/2023	33.92	34.47	33.31	33.32
03/23/2023	33.99	34.58	33.28	33.64
03/24/2023	33.6	33.75	32.7	32.89
03/27/2023	32.98	33.31	32.57	32.85
03/28/2023	32.75	32.91	31.89	32.16
03/29/2023	32.77	32.85	32.17	32.4
03/30/2023	32.78	33.38	32.49	32.93
03/31/2023	33.13	34.56	33.03	34.32
04/03/2023	33.88	34.4	33.54	34.14
04/04/2023	34.38	34.67	33.93	34.22
04/05/2023	33.84	33.9	31.43	31.95
04/06/2023	31.5	32.03	30.93	31.96
04/10/2023	31.68	32.05	31.14	32.03
04/11/2023	31.89	32.93	31.82	32.47
04/12/2023	33.13	34.29	32.79	33.75
04/13/2023	34.15	35.05	33.93	34.03
04/14/2023	33.61	34.17	33.47	33.94
04/17/2023	34.17	34.49	33.66	34.34
04/18/2023	34.76	34.97	34.03	34.1
04/19/2023	33.75	33.92	33	33.21
04/20/2023	32.76	32.98	32.27	32.47
04/21/2023	32.65	33.19	32.54	33.06
04/24/2023	33.12	33.43	32.26	32.6
04/25/2023	32.05	32.12	30.45	30.54
04/26/2023	30.96	31.48	30.72	31.03
04/27/2023	31.3	31.88	30.89	31.51
04/28/2023	30.8	30.99	29.86	30.01
05/01/2023	29.64	29.98	29.22	29.7
05/02/2023	29.73	29.79	29.01	29.19
05/03/2023	29.12	29.76	28.92	29.42
05/04/2023	29.6	30.04	29.36	29.47
05/05/2023	29.81	30.81	29.76	30.61
05/08/2023	31.5	33.22	31.35	33.1
05/09/2023	33.1	33.54	32.29	32.49
05/10/2023	33.09	33.99	32.76	33.45
05/11/2023	33.6	33.7	32.82	33.04
05/12/2023	33.19	33.23	32.31	32.56
05/15/2023	32.72	33.98	32.6	33.89
05/16/2023	33.5	33.9	33.33	33.5
05/17/2023	33.71	34.77	33.4	34.31
05/18/2023	34.36	35.49	34.31	35.46
05/19/2023	35.69	37.09	35.6	36.18
05/22/2023	36.07	37.14	35.96	36.85
05/23/2023	36.53	37.16	35.95	35.98
05/24/2023	36.01	37.37	35.79	37.3
05/25/2023	37.66	37.78	36.8	37.4
05/26/2023	37.57	39.55	37.5	38.53
05/30/2023	39.89	40.2	38.73	39.65
05/31/2023	39.71	40.45	39.25	40.03
06/01/2023	36.68	39.95	35.62	39.39
06/02/2023	39.67	39.85	37.63	37.83
06/05/2023	37.76	38.69	37.06	38.52
06/06/2023	38.45	38.94	38.1	38.26
06/07/2023	38.69	38.98	37.1	37.31
06/08/2023	37.28	37.92	37.13	37.83
06/09/2023	38.38	38.46	36.71	37.38
06/12/2023	37.56	37.97	37.23	37.78
06/13/2023	38.27	38.57	37.64	38.28
06/14/2023	38.29	38.5	37.67	38.49
06/15/2023	38.31	40.3	38.06	39.95
06/16/2023	40.53	40.56	38.7	38.78
06/20/2023	38.15	38.93	37.57	38.02
06/21/2023	37.65	37.85	35.82	35.96
06/22/2023	35.64	36.73	35.38	36.45
06/23/2023	35.86	36.24	35.55	35.91
06/26/2023	35.76	36.29	35.34	35.45
06/27/2023	35.62	36.27	35.52	36.07
06/28/2023	35.97	36.51	35.61	36.27
06/29/2023	36.44	36.62	35.79	36
06/30/2023	36.27	37.33	36.22	36.72
07/03/2023	36.8	36.89	36.25	36.49
07/05/2023	36.39	36.82	36.22	36.27
07/06/2023	35.69	35.93	34.84	35.9
07/07/2023	35.88	36.7	35.87	36.01
07/10/2023	35.95	37.49	35.88	37.49
07/11/2023	37.69	38.19	37.32	37.7
07/12/2023	38.3	38.48	36.09	36.53
07/13/2023	36.99	38.39	36.88	37.69
07/14/2023	37.61	38.06	37.23	37.35
07/17/2023	37.27	38.89	37.11	38.18
07/18/2023	38.25	38.56	37.69	38.24
07/19/2023	38.75	40.38	38.72	39.4
07/20/2023	38.73	39.03	36.88	37.02
07/21/2023	37.48	38.09	37.22	37.73
07/24/2023	37.74	37.95	36.79	37.44
07/25/2023	37.66	38.35	37.64	37.74
07/26/2023	37.57	38.74	37.11	38.66
07/27/2023	39.24	39.52	38.05	38.21
07/28/2023	38.88	39.26	38.38	38.9
07/31/2023	39.47	40.85	39.42	40.42
08/01/2023	40.25	41.75	39.76	41.49
08/02/2023	40.38	40.4	38.14	38.68
08/03/2023	38.5	39.62	38.31	39.39
08/04/2023	38.81	39	37.16	37.62
08/07/2023	37.82	38.01	36.95	37.74
08/08/2023	36.79	36.93	35.72	36.47
08/09/2023	36.28	36.78	36.06	36.37
08/10/2023	36.84	37.75	36.66	36.97
08/11/2023	36.81	37.52	36.72	37.06
08/14/2023	36.84	38.14	36.65	38.09
08/15/2023	37.63	37.92	37.27	37.41
08/16/2023	37.25	37.84	36.94	37.25
08/17/2023	37.25	37.25	35.98	36.1
08/18/2023	35.42	36.83	35.13	36.7
08/21/2023	37.69	38.78	37.63	38.48
08/22/2023	38.59	38.75	37.9	38.08
08/23/2023	38.37	38.86	37.89	38.45
08/24/2023	38.89	38.89	36.32	36.36
08/25/2023	36.5	37.61	36.17	37.4
08/28/2023	36.51	37	35.59	36.01
08/29/2023	35.73	37.1	35.49	36.67
08/30/2023	36.75	37.54	36.35	37.3
08/31/2023	38.53	41.1	38.4	40.76
09/01/2023	40.78	41.56	40.08	40.31
09/05/2023	40.26	41.4	40.03	41.36
09/06/2023	41.25	42.06	41.01	41.56
09/07/2023	41.1	41.99	40.8	41.66
09/08/2023	41.62	42.31	41.5	42.02
09/11/2023	42.38	43.16	42.17	43.07
09/12/2023	42.61	43.09	42.07	42.42
09/13/2023	42.38	42.7	42.08	42.12
09/14/2023	42.34	42.95	42.14	42.68
09/15/2023	41.53	42.05	40.86	41.36
09/18/2023	41.25	42.15	41	41.74
09/19/2023	41.74	41.91	40.72	41.38
09/20/2023	41.38	42.14	40.97	40.97
09/21/2023	42.05	42.75	39.84	40.63
09/22/2023	40.66	41.65	40.5	40.64
09/25/2023	40.48	40.5	39.81	39.98
09/26/2023	39.53	40.25	39.4	40.12
09/27/2023	40.26	41.17	40.17	40.76
09/28/2023	40.57	41.54	40.36	41.31
09/29/2023	41.88	42.38	41.74	41.85
10/02/2023	42	43	41.77	42.39
10/03/2023	41.83	42.25	40.22	40.51
10/04/2023	40.91	41.26	40.55	41.01
10/05/2023	41.02	41.53	40.23	41.32
10/06/2023	40.88	44.24	40.75	44.17
10/09/2023	44.13	46.31	44.03	45.46
10/10/2023	45.38	46.3	45.19	45.96
10/11/2023	45.96	47.17	45.83	47.06
10/12/2023	47.06	47.59	46.22	46.89
10/13/2023	46.89	47.33	46.35	46.43
10/16/2023	46.38	47.4	45.84	46.92
10/17/2023	46.5	47.57	46.3	46.79
10/18/2023	46.56	47.35	46.49	46.95
10/19/2023	47.94	48	45.99	46.13
10/20/2023	45.75	45.9	44.08	44.69
10/23/2023	44	45.29	43.32	44.77
10/24/2023	45.25	46.04	44.76	45.71
10/25/2023	45.3	45.5	43.78	43.85
10/26/2023	44.03	44.61	42.54	42.91
10/27/2023	43.56	43.93	42.81	43.21
10/30/2023	43.65	43.93	42.92	43.65
10/31/2023	43.79	44.4	43.15	44.19
11/01/2023	44.53	44.91	43.7	44.59
11/02/2023	45.22	46.17	44.93	45.7
11/03/2023	45.67	47.19	44.59	47.06
11/06/2023	47.25	47.38	45.9	46.7
11/07/2023	47.79	48.71	47.36	48.09
11/08/2023	48.13	48.7	47.8	48.46
11/09/2023	48.36	48.55	47.28	47.69
11/10/2023	48.09	49.24	47.55	49.08
11/13/2023	49.5	50.39	49.29	50.24
11/14/2023	51.25	52.27	50.88	51.99
11/15/2023	52.18	52.52	50.67	51.07
11/16/2023	50.08	51.78	49.72	51.07
11/17/2023	51.07	51.98	50.76	51.77
11/20/2023	52	52.26	51.52	51.93
11/21/2023	51.94	52.33	51.46	52.25
11/22/2023	52.48	52.66	51.64	52.4
11/24/2023	52.22	53.21	51.92	52.67
11/27/2023	52.41	53.29	51.89	52.52
11/28/2023	52.23	53.68	51.81	53.09
11/29/2023	55	58.91	54.71	58.61
11/30/2023	57.8	59.62	57.3	59.25
12/01/2023	58.93	59.16	57.45	58.76
12/04/2023	58.52	59.46	57.73	59.35
12/05/2023	58.49	59.77	58.33	59.74
12/06/2023	60	61.16	59.45	59.86
12/07/2023	59.91	60.18	58.56	60.04
12/08/2023	59.59	60.87	59.41	60.64
12/11/2023	60.66	62.32	60.35	61.74
12/12/2023	61.16	62.57	60.82	62.14
12/13/2023	62.44	63.33	61.8	63.01
12/14/2023	63.46	64.34	61.97	63.17
12/15/2023	64.15	65.19	63.51	65.02
12/18/2023	65.04	65.45	64.33	64.95
12/19/2023	65.03	65.19	64.06	64.58
12/20/2023	63.98	64.89	63.41	63.49
12/21/2023	63.56	64.43	62.65	64.33
12/22/2023	64.24	64.24	63.44	63.91
12/26/2023	63.71	64.56	63.4	64.47
12/27/2023	64.57	64.89	63.93	64.33
12/28/2023	64.35	64.36	63.78	64.03
12/29/2023	63.96	64.3	62.97	63.83

Menu

Create your free account now!

CRWD: CrowdStrike Holdings, Inc. Historical Data

2023 Historical Chart

Average

Low

High