Crowdstrike Holdings Inc (CRWD) Historical Stock Data
298.02 ↑0.40 (0.13%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CRWD is down -0.33% a day on average. There have been 15 days where Crowdstrike Holdings Inc closed green and 15 days where CRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 303.60 | 297.62 | ↓$5.98 (-1.97%) | 294.74 | 304.82 | 1.65M |
| 2024-04-23 | 292.21 | 299.65 | ↑$7.44 (2.55%) | 292.17 | 302.81 | 2.59M |
| 2024-04-22 | 285.74 | 289.15 | ↑$3.41 (1.19%) | 281.40 | 291.29 | 2.48M |
| 2024-04-19 | 291.95 | 282.64 | ↓$9.31 (-3.19%) | 280.88 | 292.73 | 3.12M |
| 2024-04-18 | 293.00 | 294.10 | ↑$1.10 (0.38%) | 290.18 | 297.50 | 2.10M |
| 2024-04-17 | 304.00 | 293.69 | ↓$10.31 (-3.39%) | 291.71 | 304.80 | 2.29M |
| 2024-04-16 | 297.55 | 299.15 | ↑$1.60 (0.54%) | 296.80 | 301.65 | 1.83M |
| 2024-04-15 | 310.03 | 299.50 | ↓$10.53 (-3.40%) | 298.39 | 312.00 | 2.57M |
| 2024-04-12 | 313.89 | 309.05 | ↓$4.84 (-1.54%) | 307.00 | 314.87 | 2.18M |
| 2024-04-11 | 313.54 | 317.80 | ↑$4.26 (1.36%) | 310.14 | 317.91 | 1.87M |
| 2024-04-10 | 305.99 | 312.53 | ↑$6.54 (2.14%) | 305.34 | 315.08 | 1.94M |
| 2024-04-09 | 314.99 | 310.77 | ↓$4.22 (-1.34%) | 308.63 | 316.00 | 1.86M |
| 2024-04-08 | 316.18 | 313.73 | ↓$2.45 (-0.77%) | 309.50 | 316.64 | 1.46M |
| 2024-04-05 | 309.72 | 315.50 | ↑$5.78 (1.87%) | 309.33 | 317.50 | 1.77M |
| 2024-04-04 | 324.30 | 309.19 | ↓$15.11 (-4.66%) | 308.88 | 325.99 | 2.67M |
| 2024-04-03 | 316.57 | 320.04 | ↑$3.47 (1.10%) | 314.48 | 323.55 | 2.01M |
| 2024-04-02 | 312.92 | 319.55 | ↑$6.63 (2.12%) | 310.96 | 319.71 | 2.12M |
| 2024-04-01 | 321.00 | 319.59 | ↓$1.41 (-0.44%) | 313.72 | 321.99 | 1.83M |
| 2024-03-28 | 322.42 | 320.59 | ↓$1.83 (-0.57%) | 319.94 | 327.65 | 2.25M |
| 2024-03-27 | 333.34 | 322.25 | ↓$11.09 (-3.33%) | 317.56 | 333.84 | 3.17M |
| 2024-03-26 | 326.00 | 330.01 | ↑$4.01 (1.23%) | 323.86 | 332.50 | 2.42M |
| 2024-03-25 | 326.00 | 324.76 | ↓$1.24 (-0.38%) | 321.00 | 329.25 | 1.69M |
| 2024-03-22 | 327.73 | 327.58 | ↓$0.15 (-0.05%) | 319.55 | 328.39 | 2.60M |
| 2024-03-21 | 325.89 | 329.46 | ↑$3.57 (1.10%) | 322.05 | 333.23 | 3.25M |
| 2024-03-20 | 321.00 | 326.87 | ↑$5.87 (1.83%) | 318.06 | 328.47 | 2.53M |
| 2024-03-19 | 318.15 | 320.86 | ↑$2.71 (0.85%) | 310.22 | 321.48 | 2.93M |
| 2024-03-18 | 319.03 | 321.06 | ↑$2.03 (0.64%) | 315.90 | 322.37 | 2.74M |
| 2024-03-15 | 325.58 | 315.65 | ↓$9.93 (-3.05%) | 315.60 | 327.39 | 4.48M |
| 2024-03-14 | 333.00 | 328.59 | ↓$4.41 (-1.32%) | 325.48 | 337.78 | 2.78M |
| 2024-03-13 | 329.73 | 332.17 | ↑$2.44 (0.74%) | 325.50 | 334.83 | 2.73M |
Create an account or log in to view more rows.
$CRWD When they tell me diversifying is for idiots
$CRWD to the moon!
$CRWD this sell-off is meh.
$CRWD Buy the dip
$CRWD Dip buyers are going to get wrecked
$CRWD the trend is your friend
until the end.
$CRWD The best investment you can make is an investment in yourself or another person
$CRWD still bullish
$CRWD trash
$CRWD back to business