CrowdStrike Holdings, Inc. (CRWD)

USD 440.58

(2.01%)

Historical Prices

Date Open High Low Close Volume
27 May, 2025 464.0 474.23 459.6 472.22 3.99 Million
23 May, 2025 438.5 459.93 437.4 455.59 4.48 Million
22 May, 2025 430.72 448.88 430.0 444.07 2.59 Million
21 May, 2025 436.8 450.67 432.06 434.74 4.32 Million
20 May, 2025 441.89 443.01 436.7 442.25 2.13 Million
19 May, 2025 432.43 445.5 431.69 444.35 2.01 Million
16 May, 2025 435.87 440.89 431.82 439.26 2.13 Million
15 May, 2025 423.59 433.86 422.09 431.84 2.53 Million
14 May, 2025 442.5 445.47 431.26 435.94 2.84 Million
13 May, 2025 428.21 448.0 427.0 440.2 3.73 Million