Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CrowdStrike Holdings, Inc. - Class A Common Stock (NQ: CRWD )

358.72 -1.21 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 356.19 365.06 351.31 358.72 2,547,127 -1.21(-0.34%)
Jan 07, 2025 366.06 370.37 354.12 359.93 2,643,247 -6.43(-1.76%)
Jan 06, 2025 362.50 368.39 356.03 366.36 2,897,840 +7.34(+2.04%)
Jan 03, 2025 349.23 359.69 348.00 359.02 2,663,917 +11.68(+3.36%)
Jan 02, 2025 346.52 350.50 341.04 347.34 2,744,255 +5.18(+1.51%)
Dec 31, 2024 342.16 0 -7.15(-2.05%)
Dec 30, 2024 347.61 352.88 344.34 349.31 2,463,440 -5.68(-1.60%)
Dec 27, 2024 361.15 361.92 349.85 354.99 3,345,371 -10.09(-2.76%)
Dec 26, 2024 365.75 366.64 361.94 365.08 1,231,573 -0.71(-0.19%)
Dec 24, 2024 361.07 366.00 359.26 365.79 1,289,800 +4.29(+1.19%)
Dec 23, 2024 358.49 365.73 354.23 361.50 2,750,233 -0.79(-0.22%)
Dec 20, 2024 347.00 365.44 345.05 362.29 5,221,091 +10.68(+3.04%)
Dec 19, 2024 364.93 365.00 349.75 351.61 3,262,792 +2.43(+0.70%)
Dec 18, 2024 376.42 379.18 345.47 349.18 4,804,714 -27.24(-7.24%)
Dec 17, 2024 386.75 388.00 373.24 376.42 3,885,594 -11.78(-3.03%)
Dec 16, 2024 368.76 389.00 364.89 388.20 5,173,752 +20.18(+5.48%)
Dec 13, 2024 366.00 370.29 361.52 368.02 3,119,051 +2.52(+0.69%)
Dec 12, 2024 360.47 365.84 357.55 365.50 2,183,454 +2.53(+0.70%)
Dec 11, 2024 348.19 364.90 348.19 362.97 3,522,476 +16.20(+4.67%)
Dec 10, 2024 353.60 357.26 344.60 346.77 2,414,763 -6.83(-1.93%)
Dec 09, 2024 365.65 366.59 351.77 353.60 2,848,995 -12.05(-3.30%)
Dec 06, 2024 364.00 371.27 360.99 365.65 3,238,118 +0.81(+0.22%)
Dec 05, 2024 361.20 366.25 358.60 364.84 3,199,088 +0.68(+0.19%)
Dec 04, 2024 353.10 366.44 348.50 364.16 5,056,525 +14.21(+4.06%)
Dec 03, 2024 345.00 351.95 343.40 349.95 3,577,096 +3.15(+0.91%)
Dec 02, 2024 344.90 354.34 336.56 346.80 5,455,039 +0.83(+0.24%)
Nov 29, 2024 349.50 350.16 344.72 345.97 2,425,518 -1.62(-0.47%)
Nov 27, 2024 359.22 359.22 340.52 347.59 10,807,799 -16.71(-4.59%)
Nov 26, 2024 363.00 367.35 359.25 364.30 6,793,684 +0.62(+0.17%)
Nov 25, 2024 375.00 377.42 360.78 363.68 5,013,211 -8.58(-2.30%)
Nov 22, 2024 359.68 372.56 357.95 372.26 3,442,586 +14.71(+4.11%)
Nov 21, 2024 354.50 362.40 351.50 357.55 4,521,741 +7.40(+2.11%)
Nov 20, 2024 357.31 357.31 344.47 350.15 2,493,121 -3.14(-0.89%)
Nov 19, 2024 341.54 354.34 338.53 353.29 2,847,814 +10.32(+3.01%)
Nov 18, 2024 339.97 347.30 336.75 342.97 2,384,908 +6.22(+1.85%)
Nov 15, 2024 340.40 343.01 332.75 336.75 3,460,558 -7.61(-2.21%)
Nov 14, 2024 347.89 351.09 343.53 344.36 2,577,982 -3.52(-1.01%)
Nov 13, 2024 345.60 359.45 344.09 347.88 4,741,554 +4.38(+1.28%)
Nov 12, 2024 339.81 343.89 336.52 343.50 3,180,215 +1.08(+0.32%)
Nov 11, 2024 334.00 342.79 331.88 342.42 3,339,715 +12.39(+3.75%)
Nov 08, 2024 330.55 333.15 323.24 330.03 2,875,348 -0.75(-0.23%)
Nov 07, 2024 322.50 333.22 320.45 330.78 3,566,857 +10.78(+3.37%)
Nov 06, 2024 317.17 324.66 316.75 320.00 4,224,322 +12.42(+4.04%)
Nov 05, 2024 300.00 308.89 298.62 307.58 2,252,488 +8.70(+2.91%)
Nov 04, 2024 300.52 302.93 295.08 298.88 2,320,413 -4.25(-1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.