CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
347.88
+4.38 (1.28%)
At close: Nov 13, 2024, 4:00 PM
349.53
+1.65 (0.47%)
After-hours: Nov 13, 2024, 7:51 PM EST
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 345.60 | 359.45 | 344.09 | 347.88 | 347.88 | 1.28% | 4,732,098 |
| Nov 12, 2024 | 339.81 | 343.89 | 336.53 | 343.50 | 343.50 | 0.32% | 3,183,733 |
| Nov 11, 2024 | 334.00 | 342.79 | 331.88 | 342.42 | 342.42 | 3.75% | 3,345,408 |
| Nov 8, 2024 | 330.55 | 333.15 | 323.24 | 330.03 | 330.03 | -0.23% | 2,845,710 |
| Nov 7, 2024 | 322.50 | 333.22 | 320.45 | 330.78 | 330.78 | 3.37% | 3,575,191 |
| Nov 6, 2024 | 317.17 | 324.66 | 316.75 | 320.00 | 320.00 | 4.04% | 4,227,701 |
| Nov 5, 2024 | 300.00 | 308.89 | 298.62 | 307.58 | 307.58 | 2.91% | 2,259,972 |
| Nov 4, 2024 | 300.52 | 302.93 | 295.08 | 298.88 | 298.88 | -1.40% | 2,321,877 |
| Nov 1, 2024 | 296.79 | 304.38 | 295.71 | 303.13 | 303.13 | 2.11% | 2,975,940 |
| Oct 31, 2024 | 306.12 | 307.41 | 294.68 | 296.87 | 296.87 | -3.44% | 3,475,702 |
| Oct 30, 2024 | 311.50 | 315.48 | 307.14 | 307.45 | 307.45 | -1.12% | 2,083,756 |
| Oct 29, 2024 | 303.24 | 313.15 | 300.40 | 310.94 | 310.94 | 3.19% | 3,454,798 |
| Oct 28, 2024 | 301.15 | 305.00 | 295.31 | 301.32 | 301.32 | 0.23% | 3,464,812 |
| Oct 25, 2024 | 305.22 | 311.35 | 295.13 | 300.62 | 300.62 | -1.26% | 6,045,774 |
| Oct 24, 2024 | 302.11 | 305.91 | 301.00 | 304.47 | 304.47 | 1.73% | 1,980,863 |
| Oct 23, 2024 | 307.14 | 308.07 | 298.32 | 299.30 | 299.30 | -2.99% | 3,102,929 |
| Oct 22, 2024 | 309.00 | 311.56 | 304.26 | 308.51 | 308.51 | -0.34% | 2,259,224 |
| Oct 21, 2024 | 309.66 | 317.00 | 308.11 | 309.55 | 309.55 | -0.19% | 3,293,498 |
| Oct 18, 2024 | 310.34 | 313.88 | 306.81 | 310.15 | 310.15 | -0.06% | 2,897,118 |
| Oct 17, 2024 | 310.00 | 313.74 | 306.24 | 310.34 | 310.34 | 1.34% | 3,078,372 |
| Oct 16, 2024 | 303.85 | 307.21 | 299.27 | 306.24 | 306.24 | 1.30% | 2,889,214 |
| Oct 15, 2024 | 309.55 | 310.52 | 300.69 | 302.31 | 302.31 | -2.64% | 3,765,376 |
| Oct 14, 2024 | 321.57 | 323.94 | 309.60 | 310.52 | 310.52 | -3.03% | 4,474,222 |
| Oct 11, 2024 | 314.92 | 322.59 | 313.00 | 320.21 | 320.21 | 1.68% | 4,606,840 |
| Oct 10, 2024 | 297.72 | 315.53 | 297.00 | 314.92 | 314.92 | 5.56% | 7,859,939 |
| Oct 9, 2024 | 293.74 | 298.77 | 292.50 | 298.34 | 298.34 | 1.82% | 2,534,356 |
| Oct 8, 2024 | 287.88 | 295.25 | 286.78 | 293.01 | 293.01 | 2.10% | 2,886,340 |
| Oct 7, 2024 | 291.00 | 293.00 | 285.79 | 286.97 | 286.97 | -1.80% | 2,314,277 |
| Oct 4, 2024 | 288.16 | 292.56 | 283.80 | 292.24 | 292.24 | 2.99% | 3,121,193 |
| Oct 3, 2024 | 279.00 | 286.90 | 278.56 | 283.75 | 283.75 | 1.25% | 3,336,433 |
| Oct 2, 2024 | 274.89 | 282.15 | 274.86 | 280.24 | 280.24 | 1.85% | 2,592,597 |
| Oct 1, 2024 | 282.26 | 282.97 | 272.67 | 275.15 | 275.15 | -1.90% | 3,122,617 |
| Sep 30, 2024 | 284.00 | 285.41 | 278.20 | 280.47 | 280.47 | -1.89% | 2,857,467 |
| Sep 27, 2024 | 283.80 | 286.45 | 281.15 | 285.86 | 285.86 | 1.56% | 2,896,384 |
| Sep 26, 2024 | 291.25 | 292.38 | 277.88 | 281.48 | 281.48 | -1.74% | 4,532,124 |
| Sep 25, 2024 | 290.00 | 291.73 | 285.54 | 286.47 | 286.47 | -0.72% | 2,953,459 |
| Sep 24, 2024 | 294.89 | 295.40 | 285.28 | 288.54 | 288.54 | -1.57% | 4,110,711 |
| Sep 23, 2024 | 297.78 | 302.16 | 292.57 | 293.14 | 293.14 | -2.24% | 5,519,314 |
| Sep 20, 2024 | 284.13 | 300.45 | 283.88 | 299.85 | 299.85 | 8.10% | 17,875,087 |
| Sep 19, 2024 | 276.00 | 283.99 | 273.75 | 277.38 | 277.38 | 3.84% | 6,219,013 |
| Sep 18, 2024 | 269.49 | 272.02 | 263.45 | 267.12 | 267.12 | -0.60% | 3,178,616 |
| Sep 17, 2024 | 270.20 | 272.40 | 267.32 | 268.72 | 268.72 | 0.34% | 2,775,360 |
| Sep 16, 2024 | 260.77 | 270.05 | 259.35 | 267.81 | 267.81 | 3.35% | 3,698,598 |
| Sep 13, 2024 | 257.00 | 261.58 | 256.00 | 259.13 | 259.13 | 0.79% | 2,133,928 |
| Sep 12, 2024 | 255.68 | 258.38 | 252.48 | 257.10 | 257.10 | 1.41% | 2,650,377 |
| Sep 11, 2024 | 247.73 | 254.58 | 242.25 | 253.53 | 253.53 | 2.34% | 2,666,064 |
| Sep 10, 2024 | 248.75 | 250.33 | 243.55 | 247.74 | 247.74 | 0.47% | 2,199,249 |
| Sep 9, 2024 | 249.12 | 249.50 | 244.17 | 246.58 | 246.58 | 0.08% | 3,198,183 |
| Sep 6, 2024 | 255.80 | 257.40 | 244.49 | 246.39 | 246.39 | -3.92% | 4,320,084 |
| Sep 5, 2024 | 255.40 | 259.00 | 252.67 | 256.43 | 256.43 | -1.11% | 3,928,010 |
| Sep 4, 2024 | 260.44 | 267.20 | 258.41 | 259.32 | 259.32 | -2.73% | 4,336,415 |
| Sep 3, 2024 | 275.78 | 277.51 | 265.29 | 266.60 | 266.60 | -3.85% | 5,503,169 |
| Aug 30, 2024 | 277.78 | 284.11 | 273.35 | 277.28 | 277.28 | 2.07% | 6,616,984 |
| Aug 29, 2024 | 262.01 | 285.73 | 261.33 | 271.67 | 271.67 | 2.83% | 13,100,246 |
| Aug 28, 2024 | 269.80 | 270.72 | 261.48 | 264.20 | 264.20 | -2.09% | 7,072,615 |
| Aug 27, 2024 | 261.81 | 270.43 | 260.75 | 269.83 | 269.83 | 1.49% | 3,686,884 |
| Aug 26, 2024 | 271.06 | 271.74 | 265.27 | 265.87 | 265.87 | -2.09% | 3,558,430 |
| Aug 23, 2024 | 270.10 | 273.60 | 266.81 | 271.54 | 271.54 | 1.46% | 3,248,578 |
| Aug 22, 2024 | 275.24 | 278.50 | 267.23 | 267.64 | 267.64 | -2.04% | 4,420,682 |
| Aug 21, 2024 | 267.01 | 274.42 | 265.64 | 273.21 | 273.21 | 2.51% | 5,258,378 |
| Aug 20, 2024 | 269.36 | 270.12 | 264.40 | 266.53 | 266.53 | -0.09% | 3,876,506 |
| Aug 19, 2024 | 264.00 | 270.98 | 262.60 | 266.78 | 266.78 | 1.61% | 5,466,582 |
| Aug 16, 2024 | 260.44 | 262.64 | 257.85 | 262.54 | 262.54 | 0.79% | 3,495,619 |
| Aug 15, 2024 | 260.25 | 263.65 | 257.52 | 260.49 | 260.49 | 1.67% | 5,898,052 |
| Aug 14, 2024 | 250.00 | 258.96 | 249.26 | 256.22 | 256.22 | 3.27% | 5,713,851 |
| Aug 13, 2024 | 242.00 | 248.97 | 240.01 | 248.11 | 248.11 | 3.66% | 5,126,822 |
| Aug 12, 2024 | 242.00 | 242.87 | 235.60 | 239.34 | 239.34 | -0.65% | 3,729,356 |
| Aug 9, 2024 | 242.18 | 246.01 | 238.80 | 240.90 | 240.90 | 0.16% | 5,938,890 |
| Aug 8, 2024 | 233.88 | 242.04 | 229.72 | 240.52 | 240.52 | 4.27% | 6,675,030 |
| Aug 7, 2024 | 238.37 | 243.50 | 230.10 | 230.67 | 230.67 | -0.44% | 9,349,020 |
| Aug 6, 2024 | 230.19 | 235.24 | 221.56 | 231.69 | 231.69 | 4.34% | 10,613,352 |
| Aug 5, 2024 | 201.54 | 224.12 | 200.81 | 222.05 | 222.05 | 1.91% | 10,942,170 |
| Aug 2, 2024 | 217.15 | 221.48 | 211.14 | 217.89 | 217.89 | -2.82% | 8,978,108 |
| Aug 1, 2024 | 232.00 | 232.20 | 221.66 | 224.22 | 224.22 | -3.34% | 9,914,249 |
| Jul 31, 2024 | 234.67 | 236.91 | 228.21 | 231.96 | 231.96 | -0.72% | 11,980,416 |
| Jul 30, 2024 | 247.55 | 248.33 | 226.22 | 233.65 | 233.65 | -9.72% | 25,824,890 |
| Jul 29, 2024 | 259.51 | 265.50 | 257.45 | 258.81 | 258.81 | 1.03% | 11,792,161 |
| Jul 26, 2024 | 259.95 | 260.54 | 251.26 | 256.16 | 256.16 | 0.79% | 9,584,374 |
| Jul 25, 2024 | 258.39 | 262.79 | 250.22 | 254.15 | 254.15 | -1.55% | 10,511,407 |
| Jul 24, 2024 | 270.00 | 275.44 | 257.36 | 258.14 | 258.14 | -3.99% | 14,736,257 |
| Jul 23, 2024 | 269.02 | 277.00 | 258.77 | 268.88 | 268.88 | 1.88% | 33,583,140 |
| Jul 22, 2024 | 285.01 | 285.01 | 261.59 | 263.91 | 263.91 | -13.46% | 49,567,460 |
| Jul 19, 2024 | 294.51 | 316.75 | 290.10 | 304.96 | 304.96 | -11.10% | 42,145,705 |
| Jul 18, 2024 | 351.74 | 352.20 | 336.34 | 343.05 | 343.05 | -3.35% | 4,552,844 |
| Jul 17, 2024 | 360.00 | 363.60 | 350.72 | 354.94 | 354.94 | -3.82% | 3,498,744 |
| Jul 16, 2024 | 378.24 | 379.34 | 368.50 | 369.05 | 369.05 | -2.20% | 2,606,326 |
| Jul 15, 2024 | 371.67 | 383.57 | 364.21 | 377.37 | 377.37 | 1.63% | 3,522,353 |
| Jul 12, 2024 | 368.20 | 374.49 | 367.76 | 371.32 | 371.32 | 0.24% | 2,609,680 |
| Jul 11, 2024 | 375.69 | 379.78 | 367.50 | 370.43 | 370.43 | -1.07% | 3,125,545 |
| Jul 10, 2024 | 385.00 | 385.02 | 365.59 | 374.45 | 374.45 | -2.96% | 5,826,675 |
| Jul 9, 2024 | 392.51 | 398.33 | 383.20 | 385.88 | 385.88 | -1.24% | 2,973,776 |
| Jul 8, 2024 | 390.37 | 397.12 | 379.79 | 390.71 | 390.71 | 0.26% | 2,976,524 |
| Jul 5, 2024 | 387.87 | 391.47 | 385.31 | 389.68 | 389.68 | 0.65% | 1,908,993 |
| Jul 3, 2024 | 384.25 | 390.08 | 382.38 | 387.18 | 387.18 | 0.55% | 1,456,774 |
| Jul 2, 2024 | 382.27 | 387.17 | 381.47 | 385.05 | 385.05 | -1.81% | 3,242,721 |
| Jul 1, 2024 | 385.28 | 392.74 | 377.92 | 392.15 | 392.15 | 2.34% | 2,880,233 |
| Jun 28, 2024 | 389.33 | 393.29 | 381.78 | 383.19 | 383.19 | -1.06% | 8,480,459 |
| Jun 27, 2024 | 381.00 | 391.54 | 379.94 | 387.29 | 387.29 | 1.82% | 3,666,301 |
| Jun 26, 2024 | 385.59 | 387.51 | 379.75 | 380.37 | 380.37 | -1.65% | 2,952,106 |
| Jun 25, 2024 | 379.75 | 387.81 | 379.55 | 386.76 | 386.76 | 2.34% | 3,203,103 |