CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 456.90 | 471.81 | 455.40 | 469.24 | 117.31 | 8,734,484 |
| 2026-05-01 | 454.69 | 457.97 | 445.57 | 455.64 | 113.91 | 6,087,992 |
| 2026-04-30 | 447.01 | 450.01 | 432.55 | 445.75 | 111.44 | 9,770,956 |
| 2026-04-29 | 450.32 | 453.16 | 443.24 | 452.38 | 113.10 | 7,659,148 |
| 2026-04-28 | 457.63 | 463.69 | 450.32 | 454.99 | 113.75 | 7,491,716 |
| 2026-04-27 | 453.55 | 457.98 | 442.62 | 454.61 | 113.65 | 9,188,212 |
| 2026-04-24 | 447.94 | 451.05 | 435.56 | 448.13 | 112.03 | 9,086,912 |
| 2026-04-23 | 453.61 | 454.00 | 436.51 | 445.39 | 111.35 | 12,901,888 |
← NewerPage 3 of 3 · 128 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.