Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CrowdStrike Holdings, Inc. - Class A Common Stock (NQ: CRWD )

451.74 -2.03 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 449.47 453.46 442.87 451.74 2,845,460 -2.03(-0.45%)
Feb 13, 2025 435.00 454.13 432.20 453.77 3,677,421 +19.14(+4.40%)
Feb 12, 2025 425.20 437.60 424.21 434.63 2,008,723 +2.99(+0.69%)
Feb 11, 2025 426.65 434.78 424.08 431.64 2,322,470 +2.72(+0.63%)
Feb 10, 2025 424.77 431.90 424.49 428.92 2,256,545 +7.33(+1.74%)
Feb 07, 2025 424.00 431.32 419.32 421.59 3,525,333 +1.08(+0.26%)
Feb 06, 2025 415.50 421.62 413.72 420.51 2,414,748 +3.29(+0.79%)
Feb 05, 2025 408.00 419.39 405.02 417.22 3,109,712 +9.70(+2.38%)
Feb 04, 2025 396.52 408.44 396.00 407.52 2,859,561 +9.95(+2.50%)
Feb 03, 2025 386.95 399.94 384.24 397.57 3,547,773 -0.50(-0.13%)
Jan 31, 2025 398.40 408.10 397.35 398.07 3,126,183 +1.20(+0.30%)
Jan 30, 2025 399.73 403.08 390.85 396.87 2,785,315 -0.20(-0.05%)
Jan 29, 2025 404.35 404.35 390.22 397.07 4,271,044 -11.61(-2.84%)
Jan 28, 2025 372.67 411.30 372.57 408.68 8,241,094 +34.93(+9.35%)
Jan 27, 2025 366.50 382.45 359.66 373.75 3,778,840 -1.17(-0.31%)
Jan 24, 2025 378.30 384.30 373.67 374.92 2,281,682 -2.78(-0.74%)
Jan 23, 2025 376.81 377.95 371.84 377.70 2,377,385 -0.28(-0.07%)
Jan 22, 2025 368.76 381.49 363.00 377.98 3,602,023 +11.57(+3.16%)
Jan 21, 2025 360.87 370.00 358.30 366.41 2,678,959 +9.41(+2.64%)
Jan 17, 2025 370.14 370.95 349.55 357.00 5,029,966 -6.38(-1.76%)
Jan 16, 2025 366.26 369.02 360.66 363.38 2,437,463 +1.36(+0.38%)
Jan 15, 2025 355.00 365.27 352.96 362.02 2,880,859 +13.98(+4.02%)
Jan 14, 2025 344.99 351.97 343.25 348.04 2,533,270 +6.58(+1.93%)
Jan 13, 2025 342.86 345.17 335.55 341.46 3,330,609 -7.38(-2.12%)
Jan 10, 2025 354.91 354.91 343.99 348.84 2,831,720 -9.88(-2.75%)
Jan 08, 2025 356.19 365.06 351.31 358.72 2,549,897 -1.21(-0.34%)
Jan 07, 2025 366.06 370.37 354.12 359.93 2,643,247 -6.43(-1.76%)
Jan 06, 2025 362.50 368.39 356.03 366.36 2,897,840 +7.34(+2.04%)
Jan 03, 2025 349.23 359.69 348.00 359.02 2,663,917 +11.68(+3.36%)
Jan 02, 2025 346.52 350.50 341.04 347.34 2,744,255 +5.18(+1.51%)
Dec 31, 2024 342.16 0 -7.15(-2.05%)
Dec 30, 2024 347.61 352.88 344.34 349.31 2,463,440 -5.68(-1.60%)
Dec 27, 2024 361.15 361.92 349.85 354.99 3,345,371 -10.09(-2.76%)
Dec 26, 2024 365.75 366.64 361.94 365.08 1,231,573 -0.71(-0.19%)
Dec 24, 2024 361.07 366.00 359.26 365.79 1,289,800 +4.29(+1.19%)
Dec 23, 2024 358.49 365.73 354.23 361.50 2,750,233 -0.79(-0.22%)
Dec 20, 2024 347.00 365.44 345.05 362.29 5,221,091 +9.15(+2.59%)
Dec 19, 2024 364.93 365.00 349.75 353.14 3,125,850 +3.96(+1.14%)
Dec 18, 2024 376.42 379.18 345.47 349.18 4,804,711 -27.24(-7.24%)
Dec 17, 2024 386.75 388.00 373.24 376.42 3,885,594 -11.78(-3.03%)
Dec 16, 2024 368.76 389.00 364.89 388.20 5,173,752 +20.18(+5.48%)
Dec 13, 2024 366.00 370.29 361.52 368.02 3,119,051 +2.52(+0.69%)
Dec 12, 2024 360.47 365.84 357.55 365.50 2,183,454 +2.53(+0.70%)
Dec 11, 2024 348.19 364.90 348.19 362.97 3,522,476 +16.20(+4.67%)
Dec 10, 2024 353.60 357.26 344.60 346.77 2,414,763 -6.83(-1.93%)
Dec 09, 2024 365.65 366.59 351.77 353.60 2,848,995 -12.05(-3.30%)
Dec 06, 2024 364.00 371.27 360.99 365.65 3,238,118 +0.81(+0.22%)
Dec 05, 2024 361.20 366.25 358.60 364.84 3,196,430 +0.68(+0.19%)
Dec 04, 2024 353.10 366.44 348.50 364.16 5,056,525 +14.21(+4.06%)
Dec 03, 2024 345.00 351.95 343.40 349.95 3,577,096 +3.15(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.