CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 182.63 | 186.39 | 176.46 | 179.38 | 179.38 | 7,152,528 |
| 2026-07-28 | 181.33 | 184.67 | 174.14 | 181.80 | 181.80 | 8,475,300 |
| 2026-07-27 | 187.91 | 188.50 | 179.50 | 180.11 | 180.11 | 6,585,916 |
| 2026-07-24 | 185.00 | 185.84 | 181.83 | 183.28 | 183.28 | 5,779,248 |
| 2026-07-23 | 189.51 | 190.21 | 181.78 | 183.42 | 183.42 | 6,592,314 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-07-02 | 4:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.