Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

330.03 -0.75 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	324.91	328.98	321.07	324.15	3,797,392	+3.21(+1.00%)
Feb 28, 2024	318.86	321.69	314.55	320.94	2,070,716	-0.27(-0.08%)
Feb 27, 2024	323.40	329.09	320.71	321.21	2,785,906	+0.18(+0.06%)
Feb 26, 2024	313.16	323.31	309.49	321.03	3,881,100	+9.54(+3.06%)
Feb 23, 2024	313.78	317.00	308.58	311.49	2,965,242	+0.58(+0.19%)
Feb 22, 2024	304.93	313.66	297.00	310.91	4,789,915	+18.55(+6.34%)
Feb 21, 2024	283.03	294.60	273.16	292.36	9,033,708	-31.35(-9.68%)
Feb 20, 2024	327.00	327.00	315.07	323.71	4,095,305	-5.53(-1.68%)
Feb 16, 2024	331.79	332.37	325.13	329.24	2,123,906	-2.14(-0.65%)
Feb 15, 2024	337.50	338.45	327.11	331.38	2,915,843	-3.17(-0.95%)
Feb 14, 2024	327.76	334.90	326.56	334.55	2,387,701	+12.11(+3.76%)
Feb 13, 2024	307.54	326.34	302.00	322.44	4,529,891	+1.15(+0.36%)
Feb 12, 2024	329.70	330.67	320.63	321.29	3,410,967	-8.05(-2.44%)
Feb 09, 2024	330.00	336.99	326.43	329.34	3,870,012	+6.30(+1.95%)
Feb 08, 2024	316.71	323.93	314.03	323.04	2,535,318	+5.26(+1.66%)
Feb 07, 2024	307.73	321.07	306.71	317.78	4,007,672	+15.67(+5.19%)
Feb 06, 2024	305.37	307.77	295.31	302.11	2,084,011	-0.38(-0.13%)
Feb 05, 2024	305.00	307.77	295.57	302.49	2,478,393	-1.08(-0.36%)
Feb 02, 2024	299.75	305.21	296.71	303.57	2,374,547	+4.20(+1.40%)

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.