Crowdstrike Holdings Inc (CRWD)

USD 524.17

(5.26%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 497.99 525.0 486.3 524.17 5.57 Million
02 Dec, 2025 513.47 521.0 507.0 516.55 5.05 Million
01 Dec, 2025 503.22 506.74 495.01 504.13 2.05 Million
28 Nov, 2025 505.37 510.69 501.94 509.16 1.01 Million
26 Nov, 2025 513.0 515.0 497.0 501.54 2.21 Million
25 Nov, 2025 503.7 513.71 493.01 512.34 1.65 Million
24 Nov, 2025 498.16 509.19 494.03 506.82 2.64 Million
21 Nov, 2025 497.91 501.0 477.55 490.67 3.06 Million
20 Nov, 2025 532.56 539.32 500.13 501.31 2.48 Million
19 Nov, 2025 513.37 525.98 509.29 520.59 1.52 Million