Crowdstrike Holdings Inc (CRWD)

USD 524.17

(5.26%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 539.79 549.48 531.1 533.92 2.5 Million
03 Nov, 2025 549.32 555.81 545.1 551.92 1.91 Million
31 Oct, 2025 542.41 549.5 537.3 543.01 1.87 Million
30 Oct, 2025 543.11 549.98 534.11 538.68 1.95 Million
29 Oct, 2025 541.0 549.0 533.3 545.5 1.78 Million
28 Oct, 2025 536.81 553.64 535.98 546.94 3.36 Million
27 Oct, 2025 532.54 534.34 525.24 529.7 1.93 Million
24 Oct, 2025 528.8 535.52 521.87 527.32 2.55 Million
23 Oct, 2025 499.98 522.43 499.98 521.98 3.14 Million
22 Oct, 2025 502.68 505.36 491.67 500.11 1.68 Million