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 154.6882

CLOSE 155.1905

Low

LOW 92.25

High

HIGH 261.81

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	107.5	108.46	101.717	103.28
01/04/2023	104.77	106.89	102.54	104.365
01/05/2023	98	98.01	94.515	94.89
01/06/2023	94.385	95.96	92.26	94.72
01/09/2023	97.04	99.8	95.8001	96.57
01/10/2023	94.72	96.03	92.25	95.67
01/11/2023	96.92	98.5	94.88	97
01/12/2023	97.06	98.05	92.71	97.98
01/13/2023	96.43	99.93	96.13	99.53
01/17/2023	100.4	105.7593	98.13	104.43
01/18/2023	106.665	107.3999	100.9	101
01/19/2023	99.31	101.7899	98.2	99.85
01/20/2023	100.32	103.76	99.57	103.41
01/23/2023	102.07	106.35	102.0001	106.3
01/24/2023	107.155	109.0099	104.135	104.6
01/25/2023	101.72	101.94	97.26	100.82
01/26/2023	102.63	104.55	100.88	104.47
01/27/2023	103.61	105.8411	102.52	104.35
01/30/2023	102.98	103.58	100.875	101.37
01/31/2023	101	105.92	100.74	105.9
02/01/2023	105.9	111.64	105.1	110.5
02/02/2023	117.59	117.59	113.91	115.93
02/03/2023	112.462	117.4118	112.22	113.56
02/06/2023	111.39	115.12	108.825	109.42
02/07/2023	109.735	115.08	107.76	114.59
02/08/2023	118.33	119.1899	114.39	114.48
02/09/2023	117.04	117.79	113.12	113.42
02/10/2023	111.9	112.62	107.6	108.96
02/13/2023	110.23	113.2899	108.645	112.17
02/14/2023	111.94	116.6599	110.41	116.31
02/15/2023	116.71	120.56	115.2501	120.52
02/16/2023	117.86	118.73	115.06	115.12
02/17/2023	113.93	114.29	110.46	114.25
02/21/2023	112.02	114.7493	111.51	112.43
02/22/2023	114.42	118.31	113.12	117.63
02/23/2023	119.69	120.55	114.839	117.44
02/24/2023	115.78	118.8	115.3	117.28
02/27/2023	118.635	123.2403	118.3	120.65
02/28/2023	120.2	122.68	120.09	120.69
03/01/2023	120.23	121.05	118.6096	120.21
03/02/2023	119	123.93	118.71	123.64
03/03/2023	123.3	127.12	121.7	126.04
03/06/2023	130	130.19	127.315	127.59
03/07/2023	127	128.6	124.51	124.93
03/08/2023	132.88	134.96	125	128.92
03/09/2023	128.11	130.09	121.52	121.68
03/10/2023	119.88	124.51	118.1502	119.72
03/13/2023	119.11	123.6	118.23	121.41
03/14/2023	124.88	128.16	122.87	128.01
03/15/2023	126.56	130.19	126.53	129.32
03/16/2023	130.3	134.0889	129.55	133.52
03/17/2023	133.75	136.47	131.86	133.12
03/20/2023	132.31	133.285	130.22	132.74
03/21/2023	131.75	136.9	131.27	136.02
03/22/2023	135.7	137.88	133.25	133.26
03/23/2023	135.96	138.33	133.13	134.54
03/24/2023	134.4	135	130.79	131.54
03/27/2023	131.92	133.2441	130.29	131.39
03/28/2023	131	131.6399	127.56	128.64
03/29/2023	131.08	131.4	128.681	129.6
03/30/2023	131.13	133.5	129.95	131.72
03/31/2023	132.52	138.24	132.11	137.26
04/03/2023	135.5	137.59	134.17	136.55
04/04/2023	137.5	138.67	135.73	136.86
04/05/2023	135.37	135.61	125.7	127.8
04/06/2023	126	128.1399	123.7006	127.82
04/10/2023	126.72	128.18	124.55	128.1
04/11/2023	127.54	131.72	127.27	129.86
04/12/2023	132.5	137.16	131.1567	135
04/13/2023	136.6051	140.21	135.72	136.1
04/14/2023	134.45	136.7	133.86	135.77
04/17/2023	136.66	137.9473	134.644	137.37
04/18/2023	139.05	139.89	136.1247	136.38
04/19/2023	135	135.6864	132.01	132.83
04/20/2023	131.03	131.92	129.07	129.89
04/21/2023	130.58	132.74	130.1501	132.25
04/24/2023	132.495	133.73	129.02	130.4
04/25/2023	128.19	128.47	121.81	122.15
04/26/2023	123.82	125.9184	122.8723	124.12
04/27/2023	125.19	127.5	123.56	126.05
04/28/2023	123.2	123.97	119.42	120.05
05/01/2023	118.56	119.9376	116.89	118.79
05/02/2023	118.9	119.15	116.04	116.74
05/03/2023	116.46	119.0275	115.67	117.67
05/04/2023	118.39	120.16	117.45	117.88
05/05/2023	119.23	123.23	119.02	122.45
05/08/2023	126	132.88	125.4	132.41
05/09/2023	132.41	134.1699	129.1604	129.94
05/10/2023	132.35	135.9551	131.03	133.8
05/11/2023	134.395	134.81	131.27	132.15
05/12/2023	132.76	132.9399	129.25	130.23
05/15/2023	130.89	135.92	130.41	135.55
05/16/2023	134	135.61	133.3	134.01
05/17/2023	134.84	139.09	133.61	137.23
05/18/2023	137.44	141.96	137.23	141.85
05/19/2023	142.74	148.34	142.39	144.72
05/22/2023	144.26	148.56	143.82	147.41
05/23/2023	146.11	148.63	143.79	143.9
05/24/2023	144.05	149.48	143.15	149.2
05/25/2023	150.65	151.13	147.19	149.61
05/26/2023	150.29	158.18	150	154.12
05/30/2023	159.54	160.78	154.91	158.59
05/31/2023	158.83	161.795	157.01	160.13
06/01/2023	146.72	159.79	142.495	157.55
06/02/2023	158.66	159.4	150.53	151.32
06/05/2023	151.05	154.76	148.24	154.08
06/06/2023	153.78	155.77	152.4	153.04
06/07/2023	154.75	155.9	148.4	149.23
06/08/2023	149.12	151.69	148.51	151.3
06/09/2023	153.53	153.83	146.84	149.53
06/12/2023	150.235	151.86	148.91	151.11
06/13/2023	153.06	154.27	150.57	153.11
06/14/2023	153.15	154	150.68	153.96
06/15/2023	153.23	161.1898	152.2214	159.81
06/16/2023	162.1	162.25	154.81	155.14
06/20/2023	152.6	155.7199	150.26	152.08
06/21/2023	150.58	151.38	143.27	143.85
06/22/2023	142.56	146.9399	141.5	145.8
06/23/2023	143.43	144.95	142.21	143.65
06/26/2023	143.04	145.1799	141.35	141.81
06/27/2023	142.49	145.07	142.0701	144.28
06/28/2023	143.89	146.02	142.4377	145.09
06/29/2023	145.77	146.49	143.17	143.99
06/30/2023	145.09	149.32	144.87	146.87
07/03/2023	147.18	147.55	145.01	145.96
07/05/2023	145.56	147.27	144.88	145.08
07/06/2023	142.75	143.715	139.37	143.61
07/07/2023	143.51	146.7999	143.48	144.05
07/10/2023	143.8	149.98	143.5	149.95
07/11/2023	150.75	152.74	149.27	150.79
07/12/2023	153.19	153.93	144.34	146.13
07/13/2023	147.98	153.54	147.53	150.75
07/14/2023	150.45	152.24	148.9301	149.4
07/17/2023	149.07	155.56	148.43	152.73
07/18/2023	153	154.225	150.74	152.95
07/19/2023	155	161.5	154.895	157.61
07/20/2023	154.93	156.14	147.5	148.07
07/21/2023	149.93	152.375	148.88	150.9
07/24/2023	150.97	151.785	147.15	149.74
07/25/2023	150.62	153.41	150.54	150.94
07/26/2023	150.28	154.95	148.45	154.63
07/27/2023	156.95	158.08	152.195	152.85
07/28/2023	155.5	157.04	153.5	155.6
07/31/2023	157.89	163.41	157.66	161.66
08/01/2023	161	166.99	159.02	165.96
08/02/2023	161.513	161.6	152.56	154.73
08/03/2023	154	158.4999	153.23	157.55
08/04/2023	155.23	155.99	148.625	150.49
08/07/2023	151.26	152.05	147.8	150.97
08/08/2023	147.17	147.71	142.89	145.88
08/09/2023	145.11	147.11	144.2458	145.46
08/10/2023	147.35	150.99	146.6301	147.86
08/11/2023	147.22	150.078	146.86	148.22
08/14/2023	147.35	152.55	146.58	152.37
08/15/2023	150.52	151.68	149.06	149.63
08/16/2023	149	151.34	147.76	149
08/17/2023	149	149	143.91	144.38
08/18/2023	141.66	147.3041	140.52	146.8
08/21/2023	150.76	155.12	150.51	153.9
08/22/2023	154.34	155	151.61	152.33
08/23/2023	153.48	155.4399	151.57	153.81
08/24/2023	155.55	155.55	145.29	145.45
08/25/2023	146	150.44	144.7	149.58
08/28/2023	146.02	147.99	142.36	144.03
08/29/2023	142.93	148.41	141.971	146.7
08/30/2023	147	150.17	145.38	149.18
08/31/2023	154.11	164.41	153.58	163.03
09/01/2023	163.12	166.25	160.31	161.23
09/05/2023	161.03	165.59	160.1	165.43
09/06/2023	164.99	168.23	164.0484	166.23
09/07/2023	164.4	167.95	163.2	166.64
09/08/2023	166.475	169.23	166	168.09
09/11/2023	169.5	172.64	168.67	172.29
09/12/2023	170.44	172.35	168.275	169.68
09/13/2023	169.52	170.78	168.33	168.47
09/14/2023	169.35	171.8	168.57	170.73
09/15/2023	166.12	168.2107	163.44	165.45
09/18/2023	164.98	168.6	164	166.97
09/19/2023	166.95	167.62	162.89	165.5
09/20/2023	165.5	168.565	163.88	163.89
09/21/2023	168.19	171	159.36	162.53
09/22/2023	162.64	166.59	162.0101	162.57
09/25/2023	161.9	162	159.2501	159.92
09/26/2023	158.11	161	157.59	160.48
09/27/2023	161.03	164.69	160.67	163.04
09/28/2023	162.29	166.14	161.43	165.25
09/29/2023	167.53	169.515	166.97	167.38
10/02/2023	168	172.01	167.07	169.54
10/03/2023	167.31	169	160.86	162.03
10/04/2023	163.62	165.045	162.19	164.05
10/05/2023	164.07	166.11	160.92	165.29
10/06/2023	163.51	176.9448	163	176.69
10/09/2023	176.5	185.25	176.1	181.82
10/10/2023	181.52	185.2	180.76	183.85
10/11/2023	183.85	188.66	183.3001	188.22
10/12/2023	188.22	190.36	184.88	187.56
10/13/2023	187.56	189.325	185.39	185.72
10/16/2023	185.53	189.58	183.35	187.67
10/17/2023	185.99	190.28	185.2	187.14
10/18/2023	186.22	189.38	185.97	187.79
10/19/2023	191.75	191.99	183.96	184.52
10/20/2023	183	183.6	176.3	178.76
10/23/2023	176	181.17	173.29	179.08
10/24/2023	181	184.1599	179.0532	182.82
10/25/2023	181.19	181.98	175.12	175.38
10/26/2023	176.12	178.45	170.17	171.64
10/27/2023	174.22	175.7	171.2216	172.82
10/30/2023	174.6	175.73	171.6826	174.61
10/31/2023	175.165	177.59	172.58	176.77
11/01/2023	178.12	179.63	174.81	178.35
11/02/2023	180.89	184.67	179.714	182.8
11/03/2023	182.67	188.74	178.35	188.24
11/06/2023	188.98	189.5	183.6	186.78
11/07/2023	191.15	194.83	189.45	192.36
11/08/2023	192.52	194.78	191.21	193.83
11/09/2023	193.44	194.18	189.12	190.76
11/10/2023	192.37	196.95	190.2	196.31
11/13/2023	198	201.55	197.17	200.96
11/14/2023	205	209.0671	203.5	207.97
11/15/2023	208.71	210.09	202.67	204.29
11/16/2023	200.33	207.11	198.86	204.27
11/17/2023	204.27	207.9099	203.04	207.09
11/20/2023	208	209.0269	206.065	207.73
11/21/2023	207.74	209.32	205.85	208.98
11/22/2023	209.9	210.65	206.55	209.61
11/24/2023	208.86	212.8599	207.675	210.66
11/27/2023	209.62	213.14	207.57	210.07
11/28/2023	208.9301	214.705	207.2201	212.35
11/29/2023	220	235.6299	218.83	234.44
11/30/2023	231.19	238.48	229.19	236.99
12/01/2023	235.72	236.65	229.8	235.03
12/04/2023	234.08	237.85	230.91	237.39
12/05/2023	233.96	239.07	233.33	238.97
12/06/2023	240	244.64	237.79	239.42
12/07/2023	239.63	240.71	234.24	240.17
12/08/2023	238.34	243.49	237.63	242.55
12/11/2023	242.63	249.28	241.39	246.97
12/12/2023	244.64	250.29	243.27	248.55
12/13/2023	249.75	253.3	247.18	252.04
12/14/2023	253.83	257.37	247.87	252.68
12/15/2023	256.6	260.77	254.02	260.08
12/18/2023	260.17	261.81	257.34	259.8
12/19/2023	260.12	260.77	256.24	258.33
12/20/2023	255.9	259.57	253.63	253.95
12/21/2023	254.25	257.71	250.61	257.32
12/22/2023	256.97	256.97	253.76	255.63
12/26/2023	254.83	258.24	253.58	257.87
12/27/2023	258.27	259.54	255.73	257.32
12/28/2023	257.41	257.42	255.11	256.13
12/29/2023	255.83	257.18	251.88	255.32

Menu

Create your free account now!

CRWD: CrowdStrike Holdings, Inc. Historical Data

2023 Historical Chart

Average

Low

High