-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
+11.00% -
3 MONTH PERFORMANCE
+28.82% -
6 MONTH PERFORMANCE
-2.20% -
YEAR-TO-DATE PERFORMANCE
+31.43% -
1 YEAR PERFORMANCE
+64.26%
CrowdStrike Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $340.40 | $335.68 (-1.39%) | $343.00 | $334.79 | 1.25 M | |
| 11/14/2024 | $347.89 | $344.36 (-1.01%) | $351.09 | $343.53 | 2.56 M | $84.06 B |
| 11/13/2024 | $345.60 | $347.88 (0.66%) | $359.45 | $344.09 | 4.75 M | $84.91 B |
| 11/12/2024 | $339.81 | $343.50 (1.09%) | $343.89 | $336.53 | 3.18 M | $83.85 B |
| 11/11/2024 | $334.00 | $342.42 (2.52%) | $342.79 | $331.88 | 3.35 M | $83.58 B |
| 11/08/2024 | $330.55 | $330.03 (-0.16%) | $333.15 | $323.24 | 2.85 M | $80.56 B |
| 11/07/2024 | $322.50 | $330.78 (2.57%) | $333.22 | $320.45 | 3.58 M | $80.74 B |
| 11/06/2024 | $317.17 | $320.00 (0.89%) | $324.66 | $316.75 | 4.23 M | $78.11 B |
| 11/05/2024 | $300.00 | $307.58 (2.53%) | $308.89 | $298.62 | 2.26 M | $75.08 B |
| 11/04/2024 | $300.52 | $298.88 (-0.55%) | $302.93 | $295.08 | 2.32 M | $72.95 B |
| 11/01/2024 | $296.79 | $303.13 (2.14%) | $304.38 | $295.71 | 2.98 M | $73.99 B |
| 10/31/2024 | $306.12 | $296.87 (-3.02%) | $307.40 | $294.68 | 3.48 M | $72.46 B |
| 10/30/2024 | $311.50 | $307.45 (-1.3%) | $315.48 | $307.14 | 2.08 M | $75.05 B |
| 10/29/2024 | $303.24 | $310.94 (2.54%) | $313.15 | $300.40 | 3.45 M | $75.90 B |
| 10/28/2024 | $301.15 | $301.32 (0.06%) | $305.00 | $295.31 | 3.46 M | $73.55 B |
| 10/25/2024 | $305.22 | $300.62 (-1.51%) | $311.35 | $295.13 | 6.05 M | $73.38 B |
| 10/24/2024 | $302.11 | $304.47 (0.78%) | $305.91 | $301.00 | 1.98 M | $74.32 B |
| 10/23/2024 | $307.14 | $299.30 (-2.55%) | $308.07 | $298.32 | 3.10 M | $73.06 B |
| 10/22/2024 | $309.00 | $308.51 (-0.16%) | $311.56 | $304.26 | 2.26 M | $75.30 B |
| 10/21/2024 | $309.66 | $309.55 (-0.04%) | $317.00 | $308.11 | 3.29 M | $75.56 B |
| 10/18/2024 | $310.34 | $310.15 (-0.06%) | $313.88 | $306.81 | 2.90 M | $75.70 B |
| 10/17/2024 | $310.00 | $310.34 (0.11%) | $313.74 | $306.24 | 3.08 M | $75.75 B |
| 10/16/2024 | $303.85 | $306.24 (0.79%) | $307.21 | $299.27 | 2.89 M | $74.75 B |
| 10/15/2024 | $309.55 | $302.31 (-2.34%) | $310.52 | $300.69 | 3.77 M | $73.79 B |
| 10/14/2024 | $321.57 | $310.52 (-3.44%) | $323.94 | $309.60 | 4.47 M | $75.80 B |
| 10/11/2024 | $314.92 | $320.21 (1.68%) | $322.59 | $313.00 | 4.61 M | $78.16 B |
| 10/10/2024 | $297.72 | $314.92 (5.78%) | $315.53 | $297.00 | 7.86 M | $76.87 B |
| 10/09/2024 | $293.74 | $298.34 (1.57%) | $298.77 | $292.50 | 2.53 M | $72.82 B |
| 10/08/2024 | $287.88 | $293.01 (1.78%) | $295.25 | $286.78 | 2.89 M | $71.52 B |
| 10/07/2024 | $291.00 | $286.97 (-1.38%) | $293.00 | $285.79 | 2.31 M | $70.05 B |
| 10/04/2024 | $288.16 | $292.24 (1.42%) | $292.56 | $283.80 | 3.12 M | $71.33 B |
| 10/03/2024 | $279.00 | $283.75 (1.7%) | $286.90 | $278.56 | 3.34 M | $69.26 B |
| 10/02/2024 | $274.89 | $280.24 (1.95%) | $282.15 | $274.86 | 2.59 M | $68.40 B |
| 10/01/2024 | $282.26 | $275.15 (-2.52%) | $282.97 | $272.67 | 3.12 M | $67.16 B |
| 09/30/2024 | $284.00 | $280.47 (-1.24%) | $285.41 | $278.20 | 2.86 M | $68.46 B |
| 09/27/2024 | $283.80 | $285.86 (0.73%) | $286.45 | $281.15 | 2.90 M | $69.78 B |
| 09/26/2024 | $291.25 | $281.48 (-3.35%) | $292.38 | $277.88 | 4.53 M | $68.71 B |
| 09/25/2024 | $290.00 | $286.47 (-1.22%) | $291.73 | $285.54 | 2.95 M | $69.92 B |
| 09/24/2024 | $294.89 | $288.54 (-2.15%) | $295.40 | $285.28 | 4.11 M | $70.43 B |
| 09/23/2024 | $297.78 | $293.14 (-1.56%) | $302.16 | $292.57 | 5.52 M | $71.55 B |
| 09/20/2024 | $284.13 | $299.85 (5.53%) | $300.45 | $283.88 | 17.88 M | $73.19 B |
| 09/19/2024 | $276.00 | $277.38 (0.5%) | $283.99 | $273.75 | 6.22 M | $67.71 B |
| 09/18/2024 | $269.49 | $267.12 (-0.88%) | $272.02 | $263.45 | 3.18 M | $65.20 B |
| 09/17/2024 | $270.20 | $268.72 (-0.55%) | $272.40 | $267.32 | 2.78 M | $65.59 B |
| 09/16/2024 | $260.77 | $267.81 (2.7%) | $270.05 | $259.35 | 3.70 M | $65.37 B |
| 09/13/2024 | $257.00 | $259.13 (0.83%) | $261.58 | $256.00 | 2.13 M | $63.25 B |
| 09/12/2024 | $255.68 | $257.10 (0.56%) | $258.38 | $252.48 | 2.65 M | $62.76 B |
| 09/11/2024 | $247.73 | $253.53 (2.34%) | $254.58 | $242.25 | 2.67 M | $61.88 B |
| 09/10/2024 | $248.75 | $247.74 (-0.41%) | $250.33 | $243.55 | 2.20 M | $60.47 B |
| 09/09/2024 | $249.12 | $246.58 (-1.02%) | $249.50 | $244.17 | 3.20 M | $60.19 B |
| 09/06/2024 | $255.80 | $246.39 (-3.68%) | $257.40 | $244.49 | 4.32 M | $60.14 B |
| 09/05/2024 | $255.40 | $256.43 (0.4%) | $259.00 | $252.67 | 3.93 M | $62.59 B |
| 09/04/2024 | $260.44 | $259.32 (-0.43%) | $267.20 | $258.41 | 4.37 M | $63.30 B |
| 09/03/2024 | $275.78 | $266.60 (-3.33%) | $277.51 | $265.29 | 5.50 M | $65.07 B |
| 08/30/2024 | $277.78 | $277.28 (-0.18%) | $284.11 | $273.35 | 6.62 M | $67.68 B |
| 08/29/2024 | $262.01 | $271.67 (3.69%) | $285.73 | $261.33 | 13.10 M | $66.31 B |
| 08/28/2024 | $269.80 | $264.20 (-2.08%) | $270.72 | $261.48 | 7.07 M | $64.49 B |
| 08/27/2024 | $261.81 | $269.83 (3.06%) | $270.43 | $260.75 | 3.69 M | $65.86 B |
| 08/26/2024 | $271.06 | $265.87 (-1.91%) | $271.74 | $265.27 | 3.56 M | $64.90 B |
| 08/23/2024 | $270.10 | $271.54 (0.53%) | $273.60 | $266.81 | 3.25 M | $65.82 B |
| 08/22/2024 | $275.24 | $267.64 (-2.76%) | $278.50 | $267.23 | 4.42 M | $64.87 B |
| 08/21/2024 | $267.01 | $273.21 (2.32%) | $274.42 | $265.64 | 5.26 M | $66.22 B |
| 08/20/2024 | $269.36 | $266.53 (-1.05%) | $270.12 | $264.40 | 3.88 M | $64.60 B |
| 08/19/2024 | $264.00 | $266.78 (1.05%) | $270.98 | $262.60 | 5.47 M | $64.66 B |
| 08/16/2024 | $260.44 | $262.54 (0.81%) | $262.64 | $257.85 | 3.50 M | $63.64 B |
| 08/15/2024 | $260.25 | $260.49 (0.09%) | $263.65 | $257.52 | 5.90 M | $63.14 B |