Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

298.88 -4.25 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 300.52 302.93 295.08 298.88 2,320,413 -4.25(-1.40%)
Nov 01, 2024 296.79 304.38 295.71 303.13 2,975,942 +6.26(+2.11%)
Oct 31, 2024 306.12 307.40 294.68 296.87 3,470,878 -10.58(-3.44%)
Oct 30, 2024 311.50 315.48 307.13 307.45 2,080,797 -3.49(-1.12%)
Oct 29, 2024 303.24 313.15 300.40 310.94 3,452,175 +9.62(+3.19%)
Oct 28, 2024 301.14 305.00 295.31 301.32 3,463,830 +0.70(+0.23%)
Oct 25, 2024 305.22 311.35 295.13 300.62 6,045,834 -3.85(-1.26%)
Oct 24, 2024 302.11 305.91 301.00 304.47 1,980,045 +5.17(+1.73%)
Oct 23, 2024 307.14 308.07 298.32 299.30 3,101,153 -9.21(-2.99%)
Oct 22, 2024 309.00 311.56 304.26 308.51 2,258,203 -1.04(-0.34%)
Oct 21, 2024 309.66 317.00 308.11 309.55 3,292,602 -0.60(-0.19%)
Oct 18, 2024 310.34 313.88 306.81 310.15 2,897,121 -0.19(-0.06%)
Oct 17, 2024 310.00 313.74 306.24 310.34 3,075,126 +4.10(+1.34%)
Oct 16, 2024 303.85 307.20 299.27 306.24 2,887,994 +3.93(+1.30%)
Oct 15, 2024 309.55 310.52 300.69 302.31 3,762,733 -8.21(-2.64%)
Oct 14, 2024 321.57 323.94 309.60 310.52 4,485,779 -9.69(-3.03%)
Oct 11, 2024 314.92 322.59 313.00 320.21 4,620,342 +5.29(+1.68%)
Oct 10, 2024 297.72 315.53 297.00 314.92 7,846,408 +16.58(+5.56%)
Oct 09, 2024 293.74 298.77 292.50 298.34 2,533,827 +5.33(+1.82%)
Oct 08, 2024 287.88 295.25 286.78 293.01 2,885,999 +6.04(+2.10%)
Oct 07, 2024 291.00 293.00 285.79 286.97 2,312,358 -5.27(-1.80%)
Oct 04, 2024 288.16 292.56 283.80 292.24 3,116,953 +8.49(+2.99%)
Oct 03, 2024 279.00 286.90 278.56 283.75 3,335,827 +3.51(+1.25%)
Oct 02, 2024 274.89 282.15 274.86 280.24 2,591,698 +5.09(+1.85%)
Oct 01, 2024 282.26 282.97 272.67 275.15 3,118,188 -5.32(-1.90%)
Sep 30, 2024 284.00 285.41 278.20 280.47 2,861,527 -5.39(-1.89%)
Sep 27, 2024 283.80 286.45 281.15 285.86 2,896,384 +4.38(+1.56%)
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 4,368,917 -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.