ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CRWD CrowdStrike Holdings Inc

292.55
-31.16 (-9.63%)
Pre Market
Last Updated: 06:38:06
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CrowdStrike Holdings Inc CRWD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-31.16 -9.63% 292.55 06:38:06
Open Price Low Price High Price Close Price Prev Close
323.71
more quote information »

CRWD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week327.76338.4531315.07328.912,884,073-35.21-10.74%
1 Month300.45338.4531286.75312.083,054,279-7.90-2.63%
3 Months220.00338.4531218.83274.563,318,25172.5532.98%
6 Months150.76338.4531141.971220.463,254,981141.7994.05%
1 Year112.43338.4531111.51174.323,720,300180.12160.21%
3 Years235.93338.453192.26184.074,015,33156.6224.00%
5 Years63.50338.453131.95151.234,222,162229.05360.71%

CRWD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 323.71 -5.53 -1.68% 327.00 327.00 315.07 4,108,202
Feb 16 2024 329.24 -2.14 -0.65% 331.305 332.37 325.1301 2,120,992
Feb 15 2024 331.38 -3.17 -0.95% 337.71 338.4531 327.1127 2,916,636
Feb 14 2024 334.55 12.11 3.76% 327.76 334.90 326.56 2,390,462
Feb 13 2024 322.44 1.15 0.36% 307.54 326.3399 302.00 4,522,876
Feb 12 2024 321.29 -8.05 -2.44% 329.91 330.6675 320.63 3,411,716
Feb 09 2024 329.34 6.30 1.95% 330.00 336.99 326.43 3,866,971
Feb 08 2024 323.04 5.26 1.66% 316.71 323.929 314.0296 2,539,922
Feb 07 2024 317.78 15.67 5.19% 307.73 321.07 306.71 4,009,387
Feb 06 2024 302.11 -0.38 -0.13% 305.37 307.77 295.31 2,084,163
Feb 05 2024 302.49 -1.08 -0.36% 305.00 307.7659 295.57 2,479,331
Feb 02 2024 303.57 4.20 1.40% 299.75 305.21 296.71 2,372,895
Feb 01 2024 299.37 6.87 2.35% 296.14 299.90 294.17 1,849,294
Jan 31 2024 292.50 -8.85 -2.94% 298.00 300.115 290.89 2,492,600
Jan 30 2024 301.35 0.68 0.23% 301.00 302.615 298.40 2,144,552
Jan 29 2024 300.67 10.36 3.57% 294.00 300.70 293.75 3,129,520
Jan 26 2024 290.31 -3.15 -1.07% 290.49 293.7499 286.75 2,811,448
Jan 25 2024 293.46 -6.82 -2.27% 305.61 306.20 290.79 4,328,938
Jan 24 2024 300.28 3.01 1.01% 300.45 307.55 298.54 4,451,390
Jan 23 2024 297.27 -1.39 -0.47% 298.17 299.70 291.705 2,985,726
Jan 22 2024 298.66 8.12 2.79% 300.48 302.00 295.37 4,218,562
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock