CrowdStrike Holdings, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	56.100	58.430	53.990	57.170	57.170	35,704
2026-10-22	54.930	56.010	54.010	54.850	54.850	117,127
2026-10-21	52.260	55.640	52.160	54.930	54.930	30,481
2026-10-20	51.900	52.270	50.680	51.910	51.910	53,217
2026-10-19	53.700	53.710	52.100	52.110	52.110	81,206
2026-10-16	56.990	57.000	52.020	52.300	52.300	834,342
2026-10-15	56.160	56.780	55.260	56.780	56.780	1,407,477
2026-10-14	58.740	58.740	57.020	57.020	57.020	47,118
2026-10-13	60.360	60.930	59.170	59.170	59.170	206,355
2026-10-09	60.750	62.310	59.740	62.310	62.310	165,205
2026-10-08	60.900	62.000	59.800	61.790	61.790	183,389
2026-10-07	63.990	63.990	60.170	60.290	60.290	685,920
2026-10-06	62.600	64.760	62.600	64.010	64.010	211,065
2026-10-05	62.290	62.310	60.590	61.140	61.140	65,835
2026-10-02	63.950	64.970	63.640	63.890	63.890	152,948
2026-10-01	62.920	63.660	61.500	63.130	63.130	8,361
2026-09-30	62.000	63.110	61.990	62.550	62.550	153,968
2026-09-29	61.380	62.280	60.730	61.010	61.010	98,081
2026-09-28	58.990	61.770	58.030	60.350	60.350	114,754
2026-09-25	62.000	62.000	58.400	58.400	58.400	126,866

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.