Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

118.37 +3.78 (+3.30%)
Streaming Delayed Price Updated: 9:42 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 109.74 115.08 107.76 114.59 4,106,915 +5.17(+4.72%)
Feb 06, 2023 111.39 115.12 108.83 109.42 3,858,514 -4.14(-3.65%)
Feb 03, 2023 112.46 117.41 112.22 113.56 4,019,174 -2.37(-2.04%)
Feb 02, 2023 117.59 117.59 113.91 115.93 7,118,875 +5.43(+4.91%)
Feb 01, 2023 105.90 111.64 105.10 110.50 5,379,556 +4.60(+4.34%)
Jan 31, 2023 101.00 105.92 100.74 105.90 4,638,329 +4.53(+4.47%)
Jan 30, 2023 102.98 103.58 100.88 101.37 5,266,658 -2.98(-2.86%)
Jan 27, 2023 103.61 105.84 102.52 104.35 6,095,776 -0.12(-0.11%)
Jan 26, 2023 102.63 104.55 100.88 104.47 6,065,424 +3.65(+3.62%)
Jan 25, 2023 101.72 101.94 97.26 100.82 7,632,161 -3.78(-3.61%)
Jan 24, 2023 107.15 109.01 104.14 104.60 5,062,824 -1.70(-1.60%)
Jan 23, 2023 102.07 106.35 102.00 106.30 3,647,503 +2.89(+2.79%)
Jan 20, 2023 100.32 103.76 99.57 103.41 4,134,762 +3.56(+3.57%)
Jan 19, 2023 99.31 101.79 98.20 99.85 4,734,258 -1.15(-1.14%)
Jan 18, 2023 106.67 107.40 100.90 101.00 5,218,835 -3.43(-3.28%)
Jan 17, 2023 100.40 105.76 98.13 104.43 6,615,481 +4.90(+4.92%)
Jan 13, 2023 96.43 99.93 96.13 99.53 4,213,935 +1.55(+1.58%)
Jan 12, 2023 97.06 98.05 92.71 97.98 4,799,377 +0.98(+1.01%)
Jan 11, 2023 96.92 98.50 94.88 97.00 5,246,990 +1.33(+1.39%)
Jan 10, 2023 94.72 96.03 92.25 95.67 7,703,487 -0.90(-0.93%)
Jan 09, 2023 97.04 99.80 95.80 96.57 6,427,536 +1.85(+1.95%)
Jan 06, 2023 94.39 95.96 92.26 94.72 6,772,330 -0.17(-0.18%)
Jan 05, 2023 98.00 98.01 94.52 94.89 9,992,079 -9.47(-9.08%)
Jan 04, 2023 104.77 106.89 102.54 104.36 3,028,952 +1.08(+1.05%)
Jan 03, 2023 107.50 108.46 101.72 103.28 3,446,804 -2.03(-1.93%)
Dec 30, 2022 103.50 106.19 102.99 105.31 3,149,646 +0.74(+0.71%)
Dec 29, 2022 101.43 105.51 100.47 104.57 3,137,574 +4.61(+4.61%)
Dec 28, 2022 99.60 101.68 98.70 99.96 3,526,392 -0.70(-0.70%)
Dec 27, 2022 101.07 102.32 99.31 100.66 3,098,506 -1.33(-1.30%)
Dec 23, 2022 103.00 103.28 100.95 101.99 3,325,225 -1.98(-1.90%)
Dec 22, 2022 104.75 105.67 101.87 103.97 4,378,166 -3.38(-3.15%)
Dec 21, 2022 108.84 109.12 104.35 107.35 6,783,061 -2.48(-2.26%)
Dec 20, 2022 107.05 110.48 106.03 109.83 3,449,632 +1.74(+1.61%)
Dec 19, 2022 110.82 111.28 107.58 108.09 4,209,213 -3.41(-3.06%)
Dec 16, 2022 114.00 114.92 110.76 111.50 5,041,877 -3.49(-3.04%)
Dec 15, 2022 118.90 121.09 114.67 114.99 3,240,653 -5.58(-4.63%)
Dec 14, 2022 121.00 123.80 118.80 120.57 3,933,690 -0.42(-0.35%)
Dec 13, 2022 124.23 125.52 118.43 120.99 4,453,833 +2.45(+2.07%)
Dec 12, 2022 114.76 118.58 114.40 118.54 3,029,554 +3.46(+3.01%)
Dec 09, 2022 113.76 117.00 112.95 115.08 3,014,617 +0.84(+0.74%)
Dec 08, 2022 113.53 116.37 111.75 114.24 4,288,111 +1.04(+0.92%)
Dec 07, 2022 114.33 114.99 110.33 113.20 4,650,815 -0.63(-0.55%)
Dec 06, 2022 118.34 118.80 112.99 113.83 4,734,828 -4.50(-3.80%)
Dec 05, 2022 122.46 124.41 116.69 118.33 5,783,066 -5.67(-4.57%)
Dec 02, 2022 121.75 125.55 120.73 124.00 8,852,651 -0.07(-0.06%)
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.