Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CrowdStrike Holdings, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CRWD: CrowdStrike Holdings, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 314.0128
CLOSE 313.8554

Low

LOW 200.81

High

HIGH 398.33
DATEOPENHIGHLOWCLOSE
01/02/2024251.47252.29243.03246.89
01/03/2024240.32248.83238.61244.36
01/04/2024246247.61243.64245.65
01/05/2024245249.48244.65247.46
01/08/2024251.9261.64251.56261.28
01/09/2024265.7276.56264.99273.77
01/10/2024274.87282.32274.87282.04
01/11/2024284287.76280.35284.52
01/12/2024287290.33282.51283.35
01/16/2024279.39287.2279.06286.29
01/17/2024279.54283.23272.8276.27
01/18/2024281.67284.46279.17283.11
01/19/2024285290.85283.8290.54
01/22/2024300.48302295.37298.66
01/23/2024298.17299.7291.71297.27
01/24/2024300.58307.55298.54300.28
01/25/2024305.61306.3290.79293.46
01/26/2024290.49293.75286.75290.31
01/29/2024294300.7293.75300.67
01/30/2024301302.62298.4301.35
01/31/2024298300.12290.89292.5
02/01/2024296.14299.9294.17299.37
02/02/2024299.75305.21296.71303.57
02/05/2024305307.77295.57302.49
02/06/2024305.37307.77295.31302.11
02/07/2024307.73321.07306.71317.78
02/08/2024316.71323.93314.03323.04
02/09/2024330336.99326.43329.34
02/12/2024329.7330.67320.63321.29
02/13/2024307.54326.34302322.44
02/14/2024327.76334.9326.56334.55
02/15/2024337.5338.45327.11331.38
02/16/2024331.79332.37325.13329.24
02/20/2024327327315.07323.71
02/21/2024283.03294.6273.16292.36
02/22/2024304.93313.66297310.91
02/23/2024313.78317308.58311.49
02/26/2024313.16323.31309.49321.03
02/27/2024323.4329.09320.71321.21
02/28/2024318.86321.69314.55320.94
02/29/2024324.91328.98321.07324.15
03/01/2024319.25319.72309.12314.6
03/04/2024317.33317.99311.29313.81
03/05/2024307.53308.5289.8297.56
03/06/2024360.05365324.01329.57
03/07/2024329.75331.85315.21329.68
03/08/2024331341.74322.41322.85
03/11/2024319.15323.5316317.37
03/12/2024318.61333.81317.37329.27
03/13/2024329.73334.83325.5332.17
03/14/2024333337.78325.48328.59
03/15/2024325.58327.39315.6315.65
03/18/2024319.03322.37315.9321.06
03/19/2024318.15321.48310.22320.86
03/20/2024321328.47318.06326.87
03/21/2024325.89333.23322.05329.46
03/22/2024327.73328.39319.55327.58
03/25/2024326329.25321324.76
03/26/2024326332.5323.86330.01
03/27/2024333.34333.84317.56322.25
03/28/2024322.42327.65319.94320.59
04/01/2024321321.99313.72319.59
04/02/2024312.92319.71310.96319.55
04/03/2024316.57323.55314.48320.04
04/04/2024324.3325.99308.88309.19
04/05/2024309.72317.5309.33315.5
04/08/2024316.18316.64309.5313.73
04/09/2024314.99316308.63310.77
04/10/2024305.99315.08305.34312.53
04/11/2024313.54317.9310.14317.8
04/12/2024313.89314.87307309.05
04/15/2024310.03312298.39299.5
04/16/2024297.55301.65296.8299.15
04/17/2024304304.8291.71293.69
04/18/2024293297.5290.18294.1
04/19/2024291.95292.73280.88282.64
04/22/2024285.74291.29281.4289.15
04/23/2024292.21302.81292.17299.65
04/24/2024303.6304.82294.74297.62
04/25/2024289.56299.85287.91298.02
04/26/2024300.34305.78298.27304.07
04/29/2024312.57313.86302.05304.04
04/30/2024302303.07292.33292.54
05/01/2024290.44302.5288.55295.44
05/02/2024303.76307.94298.04303.54
05/03/2024304.76311.55300310.21
05/06/2024307.38317.9304.3317.81
05/07/2024315.71321.52311.65312.55
05/08/2024311.88319.23308.57313.76
05/09/2024313.03318.25309.38317.94
05/10/2024320327.5318.39320.76
05/13/2024325325316.63319.18
05/14/2024319.19330.79319.18329.55
05/15/2024333.21344.37330.93343.12
05/16/2024343344.08338.83339.06
05/17/2024340346.28338.71345.93
05/20/2024346349.59344.65348.75
05/21/2024343.06351.65340.52349.32
05/22/2024350352.94342.86345.42
05/23/2024350350.41341.28342.35
05/24/2024342.67355.75340.81351.47
05/28/2024358.64358.84343.11346.82
05/29/2024342.01353.54341.96349.52
05/30/2024346.15346.63314.13315.92
05/31/2024329.76329.77306.5313.67
06/03/2024319.37319.48305.11308.69
06/04/2024310312.38303.51305.58
06/05/2024334.61342.59316.39342.18
06/06/2024342.93349.34336.19340.49
06/07/2024343349.92337.13349.12
06/10/2024367.1384.98367.1374.57
06/11/2024372.86385370.14384.63
06/12/2024390.25390.71378.87387.37
06/13/2024387.85389.89380.94382.81
06/14/2024382388.35381.15385.44
06/17/2024382.75394.64376.55390.43
06/18/2024390393.29386.66389.51
06/20/2024390.26393.25379.2382.14
06/21/2024380.63381370.7380.63
06/24/2024375.1381.76374377.93
06/25/2024379.75387.81379.55386.76
06/26/2024385.59387.51379.75380.37
06/27/2024381391.54379.94387.29
06/28/2024389.33393.29381.78383.19
07/01/2024385.28392.74377.92392.15
07/02/2024382.27387.17381.47385.05
07/03/2024384.25390.08382.38387.18
07/05/2024387.87391.47385.31389.68
07/08/2024390.37397.12379.79390.71
07/09/2024392.51398.33383.2385.88
07/10/2024385385.02365.59374.45
07/11/2024375.69379.78367.5370.43
07/12/2024368.2374.49367.76371.32
07/15/2024371.67383.57364.21377.37
07/16/2024378.24379.34368.5369.05
07/17/2024360363.6350.72354.94
07/18/2024351.74352.2336.34343.05
07/19/2024294.51316.75290.1304.96
07/22/2024285.01285.01261.59263.91
07/23/2024269.02277258.77268.88
07/24/2024270275.44257.36258.14
07/25/2024258.39262.79250.22254.15
07/26/2024259.95260.54251.26256.16
07/29/2024259.51265.5257.45258.81
07/30/2024247.55248.33226.22233.65
07/31/2024234.67236.91228.21231.96
08/01/2024232232.2221.66224.22
08/02/2024217.15221.48211.14217.89
08/05/2024201.54224.12200.81222.05
08/06/2024230.19235.24221.56231.69
08/07/2024238.37243.5230.1230.67
08/08/2024233.88242.04229.72240.52
08/09/2024242.18246.01238.8240.9
08/12/2024242242.87235.6239.34
08/13/2024242248.97240.01248.11
08/14/2024250258.96249.26256.22
08/15/2024260.25263.65257.52260.49
08/16/2024260.44262.64257.85262.54
08/19/2024264270.98262.6266.78
08/20/2024269.36270.12264.4266.53
08/21/2024267.01274.42265.64273.21
08/22/2024275.24278.5267.23267.64
08/23/2024270.1273.6266.81271.54
08/26/2024271.06271.74265.27265.87
08/27/2024261.81270.43260.75269.83
08/28/2024269.8270.72261.48264.2
08/29/2024262.01285.73261.33271.67
08/30/2024277.78284.11273.35277.28
09/03/2024275.78277.51265.29266.6
09/04/2024260.44267.2258.41259.32
09/05/2024255.4259252.67256.43
09/06/2024255.8257.4244.49246.39
09/09/2024249.12249.5244.17246.58
09/10/2024248.75250.33243.55247.74
09/11/2024247.73254.58242.25253.53
09/12/2024255.68258.38252.48257.1
09/13/2024257261.58256259.13
09/16/2024260.77270.05259.35267.81
09/17/2024270.2272.4267.32268.72
09/18/2024269.49272.02263.45267.12
09/19/2024276283.99273.75277.38
09/20/2024284.13300.45283.88299.85
09/23/2024297.78302.16292.57293.14
09/24/2024294.89295.4285.28288.54
09/25/2024290291.73285.54286.47
09/26/2024291.25292.38277.88281.48
09/27/2024283.8286.45281.15285.86
09/30/2024284285.41278.2280.47
10/01/2024282.26282.97272.67275.15
10/02/2024274.89282.15274.86280.24
10/03/2024279286.9278.56283.75
10/04/2024288.16292.56283.8292.24
10/07/2024291293285.79286.97
10/08/2024287.88295.25286.78293.01
10/09/2024293.74298.77292.5298.34
10/10/2024297.72315.53297314.92
10/11/2024314.92322.59313320.21
10/14/2024321.57323.94309.6310.52
10/15/2024309.55310.52300.69302.31
10/16/2024303.85307.21299.27306.24
10/17/2024310313.74306.24310.34
10/18/2024310.34313.88306.81310.15
10/21/2024309.66317308.11309.55
10/22/2024309311.56304.26308.51
10/23/2024307.14308.07298.32299.3
10/24/2024302.11305.91301304.47
10/25/2024305.22311.35295.13300.62
10/28/2024301.15305295.31301.32
10/29/2024303.24313.15300.4310.94
10/30/2024311.5315.48307.14307.45
10/31/2024306.12307.4294.68296.87
11/01/2024296.79304.38295.71303.13
11/04/2024300.52302.93295.08298.88
11/05/2024300308.89298.62307.58
11/06/2024317.17324.66316.75320
11/07/2024322.5333.22320.45330.78
11/08/2024330.55333.15323.24330.03
11/11/2024334342.79331.88342.42
11/12/2024339.81343.89336.53343.5
11/13/2024345.6359.45344.09347.88
11/14/2024347.89351.09343.53344.36
11/15/2024340.4343.01332.75336.75
11/18/2024339.97347.3336.75342.97
11/19/2024341.54354.34338.53353.29
11/20/2024357.31357.31344.47350.15
11/21/2024354.5362.4351.5357.55
11/22/2024359.68372.56357.95372.26
11/25/2024375377.42360.78363.68
11/26/2024363367.35359.25364.3
11/27/2024359.22359.22340.52347.59
11/29/2024349.5350.16344.72345.97
12/02/2024344.9354.34336.56346.8
12/03/2024345351.95343.4349.95
12/04/2024353.1366.44348.5364.16
12/05/2024361.2366.25358.6364.84
12/06/2024364371.27360.99365.65
12/09/2024365.65366.59351.77353.6
12/10/2024353.6357.26344.6346.78
12/11/2024348.19364.9348.19362.97
12/12/2024360.47365.84357.55365.5
12/13/2024366370.29361.52368.02
12/16/2024368.76389364.89388.2
12/17/2024386.75388373.24376.42
12/18/2024376.42379.18345.47349.18
12/19/2024364.93365349.75351.03
12/20/2024347365.44345.05362.29
12/23/2024358.49365.73354.23361.5
12/24/2024361.07366359.26365.79
12/26/2024365.75366.64361.94365.08
12/27/2024361.15361.92349.85354.99
12/30/2024347.61352.88344.34349.31
12/31/2024351.86351.86339.72342.16