Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

365.65 +0.81 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 364.00 371.27 360.99 365.65 3,236,102 +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%)
Dec 02, 2024 344.90 354.34 336.56 346.80 5,455,039 +0.83(+0.24%)
Nov 29, 2024 349.50 350.16 344.72 345.97 2,425,518 -1.62(-0.47%)
Nov 27, 2024 359.22 359.22 340.52 347.59 10,807,799 -16.71(-4.59%)
Nov 26, 2024 363.00 367.35 359.25 364.30 6,793,674 +0.62(+0.17%)
Nov 25, 2024 375.00 377.42 360.78 363.68 5,013,211 -8.58(-2.30%)
Nov 22, 2024 359.68 372.56 357.95 372.26 3,442,586 +14.71(+4.11%)
Nov 21, 2024 354.50 362.40 351.50 357.55 4,521,741 +7.40(+2.11%)
Nov 20, 2024 357.31 357.31 344.47 350.15 2,489,489 -3.14(-0.89%)
Nov 19, 2024 341.54 354.34 338.53 353.29 2,847,814 +10.32(+3.01%)
Nov 18, 2024 339.97 347.30 336.75 342.97 2,384,908 +6.22(+1.85%)
Nov 15, 2024 340.40 343.01 332.75 336.75 3,460,558 -7.61(-2.21%)
Nov 14, 2024 347.89 351.09 343.53 344.36 2,577,982 -3.52(-1.01%)
Nov 13, 2024 345.60 359.45 344.09 347.88 4,741,554 +4.38(+1.28%)
Nov 12, 2024 339.81 343.89 336.52 343.50 3,180,215 +1.08(+0.32%)
Nov 11, 2024 334.00 342.79 331.88 342.42 3,339,715 +12.39(+3.75%)
Nov 08, 2024 330.55 333.15 323.24 330.03 2,875,348 -0.75(-0.23%)
Nov 07, 2024 322.50 333.22 320.45 330.78 3,566,857 +10.78(+3.37%)
Nov 06, 2024 317.17 324.66 316.75 320.00 4,224,322 +12.42(+4.04%)
Nov 05, 2024 300.00 308.89 298.62 307.58 2,252,488 +8.70(+2.91%)
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%)
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.