Crowdstrike Holdings Inc (CRWD) Historical Stock Data
362.29 ↑11.26 (3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRWD is up 0.18% a day on average. There have been 18 days where Crowdstrike Holdings Inc closed green and 12 days where CRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 347.00 | 362.29 | ↑$15.29 (4.41%) | 345.05 | 365.44 | 5.22M |
| 2024-12-19 | 364.93 | 351.03 | ↓$13.90 (-3.81%) | 349.75 | 365.00 | 4.37M |
| 2024-12-18 | 376.42 | 349.18 | ↓$27.24 (-7.24%) | 345.47 | 379.18 | 4.82M |
| 2024-12-17 | 386.75 | 376.42 | ↓$10.33 (-2.67%) | 373.24 | 388.00 | 3.89M |
| 2024-12-16 | 368.76 | 388.20 | ↑$19.44 (5.27%) | 364.89 | 389.00 | 5.18M |
| 2024-12-13 | 366.00 | 368.02 | ↑$2.02 (0.55%) | 361.52 | 370.29 | 3.12M |
| 2024-12-12 | 360.47 | 365.50 | ↑$5.03 (1.40%) | 357.55 | 365.84 | 2.19M |
| 2024-12-11 | 348.19 | 362.97 | ↑$14.78 (4.24%) | 348.19 | 364.90 | 3.53M |
| 2024-12-10 | 353.60 | 346.78 | ↓$6.83 (-1.93%) | 344.60 | 357.26 | 2.42M |
| 2024-12-09 | 365.65 | 353.60 | ↓$12.05 (-3.30%) | 351.77 | 366.59 | 2.85M |
| 2024-12-06 | 364.00 | 365.65 | ↑$1.65 (0.45%) | 360.99 | 371.27 | 3.24M |
| 2024-12-05 | 361.20 | 364.84 | ↑$3.64 (1.01%) | 358.60 | 366.25 | 3.19M |
| 2024-12-04 | 353.10 | 364.16 | ↑$11.06 (3.13%) | 348.50 | 366.44 | 5.06M |
| 2024-12-03 | 345.00 | 349.95 | ↑$4.95 (1.43%) | 343.40 | 351.95 | 3.58M |
| 2024-12-02 | 344.90 | 346.80 | ↑$1.90 (0.55%) | 336.56 | 354.34 | 5.46M |
| 2024-11-29 | 349.50 | 345.97 | ↓$3.53 (-1.01%) | 344.72 | 350.16 | 2.43M |
| 2024-11-27 | 359.22 | 347.59 | ↓$11.63 (-3.24%) | 340.52 | 359.22 | 10.80M |
| 2024-11-26 | 363.00 | 364.30 | ↑$1.30 (0.36%) | 359.25 | 367.35 | 6.90M |
| 2024-11-25 | 375.00 | 363.68 | ↓$11.32 (-3.02%) | 360.78 | 377.42 | 5.02M |
| 2024-11-22 | 359.68 | 372.26 | ↑$12.58 (3.50%) | 357.95 | 372.56 | 3.44M |
| 2024-11-21 | 354.50 | 357.55 | ↑$3.05 (0.86%) | 351.50 | 362.40 | 4.55M |
| 2024-11-20 | 357.31 | 350.15 | ↓$7.16 (-2.00%) | 344.47 | 357.31 | 2.50M |
| 2024-11-19 | 341.54 | 353.29 | ↑$11.75 (3.44%) | 338.53 | 354.34 | 3.17M |
| 2024-11-18 | 339.97 | 342.97 | ↑$3.00 (0.88%) | 336.75 | 347.30 | 2.39M |
| 2024-11-15 | 340.40 | 336.75 | ↓$3.65 (-1.07%) | 332.75 | 343.01 | 3.46M |
| 2024-11-14 | 347.89 | 344.36 | ↓$3.53 (-1.01%) | 343.53 | 351.09 | 2.58M |
| 2024-11-13 | 345.60 | 347.88 | ↑$2.28 (0.66%) | 344.09 | 359.45 | 4.74M |
| 2024-11-12 | 339.81 | 343.50 | ↑$3.69 (1.09%) | 336.53 | 343.89 | 3.18M |
| 2024-11-11 | 334.00 | 342.42 | ↑$8.42 (2.52%) | 331.88 | 342.79 | 3.34M |
| 2024-11-08 | 330.55 | 330.03 | ↓$0.52 (-0.16%) | 323.24 | 333.15 | 2.85M |
Create an account or log in to view more rows.
$CRWD Puts or calls eod Monday
$CRWD I hope I never have to work for anyone again after this
$CRWD the end is near
$CRWD we always finish green after a red week. Less go!
$CRWD flow comin
$CRWD I hate this company.
$CRWD Growth/Value
$CRWD buy bitches
$CRWD watch for another rejection up here
$CRWD what calls are you guys jacked to the tits on?