Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

347.16 -9.95 (-2.79%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 31, 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 (%)
Mar 28, 2025 365.82 367.64 353.48 357.11 3,457,720 -9.45(-2.58%)
Mar 27, 2025 368.72 371.46 360.28 366.56 2,664,732 -4.85(-1.31%)
Mar 26, 2025 383.89 384.77 370.36 371.41 3,286,311 -13.54(-3.52%)
Mar 25, 2025 378.08 392.69 377.00 384.95 4,257,020 +12.31(+3.30%)
Mar 24, 2025 370.00 373.63 361.66 372.64 4,145,731 +10.40(+2.87%)
Mar 21, 2025 358.91 372.19 353.03 362.24 8,119,613 -6.79(-1.84%)
Mar 20, 2025 371.28 377.49 364.46 369.03 2,882,038 -6.02(-1.61%)
Mar 19, 2025 366.22 381.26 362.25 375.05 4,053,948 +11.79(+3.25%)
Mar 18, 2025 362.10 368.47 356.71 363.26 3,184,582 -1.57(-0.43%)
Mar 17, 2025 353.00 370.86 352.57 364.83 4,253,839 +11.09(+3.14%)
Mar 14, 2025 338.51 354.50 337.14 353.74 4,366,014 +21.21(+6.38%)
Mar 13, 2025 346.57 347.83 330.62 332.53 4,346,608 -14.23(-4.10%)
Mar 12, 2025 343.59 347.73 336.76 346.76 5,121,018 +17.01(+5.16%)
Mar 11, 2025 310.41 339.00 308.00 329.75 8,345,131 +20.89(+6.76%)
Mar 10, 2025 322.65 323.94 303.79 308.86 6,984,412 -24.64(-7.39%)
Mar 07, 2025 344.56 347.73 318.04 333.50 6,869,368 -14.23(-4.09%)
Mar 06, 2025 356.58 371.72 345.82 347.73 5,607,072 -17.71(-4.85%)
Mar 05, 2025 361.68 367.32 343.00 365.44 15,929,459 -24.72(-6.34%)
Mar 04, 2025 376.98 396.16 370.58 390.16 7,904,671 +7.43(+1.94%)
Mar 03, 2025 399.00 404.60 378.34 382.73 5,056,653 -6.93(-1.78%)
Feb 28, 2025 379.00 390.52 377.38 389.66 3,773,072 +9.42(+2.48%)
Feb 27, 2025 401.64 406.53 380.00 380.24 3,215,251 -14.32(-3.63%)
Feb 26, 2025 384.69 401.70 381.75 394.56 3,421,133 +14.81(+3.90%)
Feb 25, 2025 387.27 389.00 369.31 379.75 4,496,557 -11.97(-3.06%)
Feb 24, 2025 405.49 405.90 382.34 391.72 5,374,590 -14.96(-3.68%)
Feb 21, 2025 428.86 433.23 404.54 406.68 5,601,124 -29.46(-6.75%)
Feb 20, 2025 441.92 442.73 418.31 436.14 4,764,873 -14.00(-3.11%)
Feb 19, 2025 455.36 455.59 444.58 450.14 2,409,646 -5.22(-1.15%)
Feb 18, 2025 451.67 455.44 445.27 455.36 2,781,039 +3.62(+0.80%)
Feb 14, 2025 449.47 453.46 442.87 451.74 2,845,458 -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 +3.22(+0.77%)
Feb 05, 2025 408.00 419.39 405.02 417.29 3,109,712 +9.77(+2.40%)
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 3,547,831 -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 2,440,278 +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 3,330,665 -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%)
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.