Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

285.86 +4.38 (+1.56%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	291.25	292.38	277.88	281.48	4,526,386	-4.99(-1.74%)
Sep 25, 2024	290.00	291.73	285.54	286.47	2,952,276	-2.07(-0.72%)
Sep 24, 2024	294.89	295.40	285.28	288.54	4,107,247	-4.60(-1.57%)
Sep 23, 2024	297.78	302.16	292.57	293.14	5,514,831	-6.71(-2.24%)
Sep 20, 2024	284.13	300.45	283.88	299.85	17,875,184	+22.47(+8.10%)
Sep 19, 2024	276.00	283.99	273.75	277.38	6,214,630	+10.26(+3.84%)
Sep 18, 2024	269.49	272.02	263.45	267.12	3,177,305	-1.60(-0.60%)
Sep 17, 2024	270.20	272.40	267.32	268.72	2,774,052	+0.91(+0.34%)
Sep 16, 2024	260.77	270.05	259.35	267.81	3,695,576	+8.68(+3.35%)
Sep 13, 2024	257.00	261.58	256.00	259.13	2,133,928	+2.03(+0.79%)
Sep 12, 2024	255.68	258.38	252.48	257.10	2,647,711	+3.57(+1.41%)
Sep 11, 2024	247.73	254.58	242.25	253.53	2,665,023	+5.79(+2.34%)
Sep 10, 2024	248.75	250.33	243.55	247.74	2,198,446	+1.16(+0.47%)
Sep 09, 2024	249.12	249.50	244.17	246.58	3,197,241	+0.19(+0.08%)
Sep 06, 2024	255.80	257.40	244.49	246.39	4,320,131	-10.04(-3.92%)
Sep 05, 2024	255.40	259.00	252.67	256.43	3,924,115	-2.89(-1.11%)
Sep 04, 2024	260.44	267.20	258.41	259.32	4,368,920	-7.28(-2.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.