Crowdstrike Holdings Inc (CRWD)

USD 524.17

(5.26%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 501.24 507.6 498.35 503.95 1.44 Million
20 Oct, 2025 486.53 504.45 486.45 503.61 2.82 Million
17 Oct, 2025 478.02 486.0 475.42 484.65 1.92 Million
16 Oct, 2025 489.73 498.31 475.39 482.23 2.17 Million
15 Oct, 2025 494.0 495.5 484.78 489.02 1.73 Million
14 Oct, 2025 500.1 500.54 487.59 488.94 2.76 Million
13 Oct, 2025 501.15 511.18 497.5 508.61 2.34 Million
10 Oct, 2025 509.0 517.41 493.29 493.66 3.14 Million
09 Oct, 2025 509.95 511.46 501.9 509.13 2.2 Million
08 Oct, 2025 491.77 510.0 490.33 509.95 3.61 Million