CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 526.66 | 542.26 | 519.10 | 539.81 | 134.95 | 9,708,556 |
| 2025-11-06 | 526.68 | 540.00 | 517.10 | 532.52 | 133.13 | 12,399,616 |
| 2025-11-05 | 531.88 | 535.19 | 526.00 | 534.14 | 133.54 | 6,584,648 |
| 2025-11-04 | 539.79 | 549.48 | 531.10 | 533.92 | 133.48 | 10,020,240 |
| 2025-11-03 | 549.32 | 555.81 | 545.10 | 551.92 | 137.98 | 7,641,972 |
| 2025-10-31 | 542.41 | 549.50 | 537.30 | 543.01 | 135.75 | 7,493,924 |
| 2025-10-30 | 543.11 | 549.98 | 534.11 | 538.68 | 134.67 | 7,819,492 |
| 2025-10-29 | 541.00 | 549.00 | 533.30 | 545.50 | 136.38 | 7,122,592 |
| 2025-10-28 | 536.81 | 553.64 | 535.98 | 546.94 | 136.74 | 13,469,708 |
| 2025-10-27 | 532.54 | 534.34 | 525.24 | 529.70 | 132.43 | 7,728,620 |
| 2025-10-24 | 528.80 | 535.52 | 521.87 | 527.32 | 131.83 | 10,201,812 |
| 2025-10-23 | 499.98 | 522.43 | 499.98 | 521.98 | 130.50 | 12,589,148 |
← NewerPage 5 of 5 · 252 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.