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

Crowdstrike Holdings Inc (NQ: CRWD )

296.50 +2.81 (+0.96%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 18, 2024 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 (%)
Apr 17, 2024 304.00 304.80 291.71 293.69 2,289,385 -5.46(-1.83%)
Apr 16, 2024 297.55 301.65 296.80 299.15 1,826,715 -0.35(-0.12%)
Apr 15, 2024 310.03 312.00 298.39 299.50 2,570,887 -9.55(-3.09%)
Apr 12, 2024 313.89 314.87 307.00 309.05 2,176,260 -8.75(-2.75%)
Apr 11, 2024 313.54 317.90 310.13 317.80 1,868,242 +5.27(+1.69%)
Apr 10, 2024 305.99 315.08 305.34 312.53 1,938,568 +1.76(+0.57%)
Apr 09, 2024 314.99 316.00 308.63 310.77 1,863,430 -2.96(-0.94%)
Apr 08, 2024 316.18 316.64 309.50 313.73 1,457,098 -1.77(-0.56%)
Apr 05, 2024 309.72 317.50 309.33 315.50 1,769,269 +6.31(+2.04%)
Apr 04, 2024 324.30 325.99 308.88 309.19 2,665,919 -10.85(-3.39%)
Apr 03, 2024 316.57 323.55 314.48 320.04 2,011,559 +0.49(+0.15%)
Apr 02, 2024 312.92 319.71 310.96 319.55 2,124,101 -0.04(-0.01%)
Apr 01, 2024 321.00 321.99 313.72 319.59 1,829,231 -1.00(-0.31%)
Mar 28, 2024 322.42 327.65 319.94 320.59 2,253,222 -1.66(-0.52%)
Mar 27, 2024 333.34 333.50 317.56 322.25 3,173,446 -7.76(-2.35%)
Mar 26, 2024 326.00 332.50 323.86 330.01 2,417,525 +5.25(+1.62%)
Mar 25, 2024 326.00 329.25 321.00 324.76 1,694,029 -2.82(-0.86%)
Mar 22, 2024 327.73 328.39 319.55 327.58 2,601,711 -1.88(-0.57%)
Mar 21, 2024 325.89 333.23 322.05 329.46 3,252,564 +2.59(+0.79%)
Mar 20, 2024 321.00 328.47 318.06 326.87 2,524,636 +6.01(+1.87%)
Mar 19, 2024 318.15 321.48 310.22 320.86 2,929,935 -0.20(-0.06%)
Mar 18, 2024 319.03 322.37 315.90 321.06 2,735,492 +5.41(+1.71%)
Mar 15, 2024 325.58 327.39 315.60 315.65 4,483,112 -12.94(-3.94%)
Mar 14, 2024 333.00 337.78 325.48 328.59 2,775,587 -3.58(-1.08%)
Mar 13, 2024 329.73 334.82 325.50 332.17 2,729,251 +2.90(+0.88%)
Mar 12, 2024 318.61 333.81 317.37 329.27 4,153,331 +11.90(+3.75%)
Mar 11, 2024 319.15 323.50 316.00 317.37 3,290,630 -5.48(-1.70%)
Mar 08, 2024 331.00 341.74 322.41 322.85 6,021,373 -6.83(-2.07%)
Mar 07, 2024 329.75 331.85 315.21 329.68 9,714,863 +0.11(+0.03%)
Mar 06, 2024 360.05 365.00 324.01 329.57 23,027,826 +32.01(+10.76%)
Mar 05, 2024 307.53 308.50 289.80 297.56 12,807,060 -16.25(-5.18%)
Mar 04, 2024 317.33 317.99 311.29 313.81 4,787,865 -0.79(-0.25%)
Mar 01, 2024 319.25 319.72 309.12 314.60 5,837,611 -9.55(-2.95%)
Feb 29, 2024 324.91 328.98 321.07 324.15 3,797,392 +3.21(+1.00%)
Feb 28, 2024 318.86 321.69 314.55 320.94 2,070,716 -0.27(-0.08%)
Feb 27, 2024 323.40 329.09 320.71 321.21 2,785,906 +0.18(+0.06%)
Feb 26, 2024 313.16 323.31 309.49 321.03 3,881,100 +9.54(+3.06%)
Feb 23, 2024 313.78 317.00 308.58 311.49 2,965,242 +0.58(+0.19%)
Feb 22, 2024 304.93 313.66 297.00 310.91 4,789,915 +18.55(+6.34%)
Feb 21, 2024 283.03 294.60 273.16 292.36 9,033,708 -31.35(-9.68%)
Feb 20, 2024 327.00 327.00 315.07 323.71 4,095,305 -5.53(-1.68%)
Feb 16, 2024 331.79 332.37 325.13 329.24 2,123,906 -2.14(-0.65%)
Feb 15, 2024 337.50 338.45 327.11 331.38 2,915,843 -3.17(-0.95%)
Feb 14, 2024 327.76 334.90 326.56 334.55 2,387,701 +12.11(+3.76%)
Feb 13, 2024 307.54 326.34 302.00 322.44 4,529,891 +1.15(+0.36%)
Feb 12, 2024 329.70 330.67 320.63 321.29 3,410,967 -8.05(-2.44%)
Feb 09, 2024 330.00 336.99 326.43 329.34 3,870,012 +6.30(+1.95%)
Feb 08, 2024 316.71 323.93 314.03 323.04 2,535,321 +5.26(+1.66%)
Feb 07, 2024 307.73 321.07 306.71 317.78 4,007,670 +15.67(+5.19%)
Feb 06, 2024 305.37 307.77 295.31 302.11 2,084,011 -0.38(-0.13%)
Feb 05, 2024 305.00 307.77 295.57 302.49 2,478,393 -1.08(-0.36%)
Feb 02, 2024 299.75 305.21 296.71 303.57 2,374,547 +4.20(+1.40%)
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.