CrowdStrike Holdings, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	242.60	246.36	235.17	237.94	237.94	10,060,769
2026-10-21	230.89	242.90	228.70	239.34	239.34	9,396,652
2026-10-20	226.26	229.24	221.36	227.37	227.37	8,029,711
2026-10-19	234.18	234.26	223.95	228.10	228.10	8,325,183
2026-10-16	246.98	248.00	224.60	227.39	227.39	13,859,677
2026-10-15	243.11	246.88	239.82	244.57	244.57	10,791,973
2026-10-14	253.74	256.07	248.03	249.29	249.29	9,213,544
2026-10-13	260.65	268.08	259.30	261.21	261.21	6,373,117
2026-10-12	276.38	276.39	261.23	263.01	263.01	7,166,550
2026-10-09	267.50	275.12	262.40	275.04	275.04	7,072,029
2026-10-08	264.62	272.50	261.62	263.01	263.01	9,393,643
2026-10-07	276.80	276.90	264.50	265.44	265.44	8,805,172
2026-10-06	278.00	286.99	276.00	278.86	278.86	7,938,662
2026-10-05	271.25	274.23	268.33	272.67	272.67	4,840,923
2026-10-02	269.50	273.54	267.67	270.04	270.04	5,857,040
2026-10-01	263.62	269.30	259.30	266.09	266.09	6,954,676
2026-09-30	264.27	268.95	261.58	264.75	264.75	8,816,008
2026-09-29	257.19	267.69	255.76	262.74	262.74	7,075,043
2026-09-28	248.91	260.68	246.51	259.25	259.25	8,961,956
2026-09-25	259.53	259.86	251.54	252.13	252.13	7,641,562
2026-09-24	261.78	263.87	258.53	259.67	259.67	8,399,279
2026-09-23	251.99	263.19	248.51	262.49	262.49	13,225,756
2026-09-22	248.21	250.80	244.70	250.06	250.06	8,927,696

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2026-07-02	4:1

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.