Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 317.94 | 4.18 | 1.33% | 313.03 | 318.25 | 309.38 | 2,157,410 |
| May 08 2024 | 313.76 | 1.21 | 0.39% | 311.88 | 319.23 | 308.57 | 2,071,470 |
| May 07 2024 | 312.55 | -5.26 | -1.66% | 315.72 | 321.515 | 311.65 | 3,197,599 |
| May 06 2024 | 317.81 | 7.60 | 2.45% | 307.38 | 317.90 | 304.30 | 2,900,871 |
| May 03 2024 | 310.21 | 6.67 | 2.20% | 304.76 | 311.55 | 300.00 | 4,076,408 |
| May 02 2024 | 303.54 | 8.10 | 2.74% | 304.00 | 307.94 | 298.043 | 3,918,255 |
| May 01 2024 | 295.44 | 2.90 | 0.99% | 290.46 | 302.50 | 288.55 | 2,090,002 |
| Apr 30 2024 | 292.54 | -11.50 | -3.78% | 302.40 | 303.065 | 292.33 | 1,923,083 |
| Apr 29 2024 | 304.04 | -0.03 | -0.01% | 312.57 | 313.8625 | 302.05 | 1,898,088 |
| Apr 26 2024 | 304.07 | 6.05 | 2.03% | 300.34 | 305.78 | 298.2701 | 2,005,058 |
| Apr 25 2024 | 298.02 | 0.40 | 0.13% | 289.56 | 299.775 | 287.91 | 2,019,458 |
| Apr 24 2024 | 297.62 | -2.03 | -0.68% | 303.60 | 304.82 | 294.74 | 1,653,531 |
| Apr 23 2024 | 299.65 | 10.50 | 3.63% | 292.21 | 302.81 | 292.17 | 2,587,648 |
| Apr 22 2024 | 289.15 | 6.51 | 2.30% | 285.84 | 291.29 | 281.40 | 2,482,118 |
| Apr 19 2024 | 282.64 | -11.46 | -3.90% | 291.95 | 292.73 | 280.88 | 3,124,391 |
| Apr 18 2024 | 294.10 | 0.41 | 0.14% | 293.00 | 297.4958 | 290.18 | 2,098,672 |
| Apr 17 2024 | 293.69 | -5.46 | -1.83% | 304.00 | 304.80 | 291.71 | 2,288,711 |
| Apr 16 2024 | 299.15 | -0.35 | -0.12% | 296.71 | 301.65 | 296.71 | 1,826,506 |
| Apr 15 2024 | 299.50 | -9.55 | -3.09% | 310.27 | 312.00 | 298.39 | 2,570,190 |
| Apr 12 2024 | 309.05 | -8.75 | -2.75% | 313.89 | 314.6806 | 307.00 | 2,171,341 |
| Apr 11 2024 | 317.80 | 5.27 | 1.69% | 313.54 | 317.905 | 310.135 | 1,867,982 |
| Apr 10 2024 | 312.53 | 1.76 | 0.57% | 305.99 | 315.081 | 305.34 | 1,938,321 |
| Apr 09 2024 | 310.77 | -2.96 | -0.94% | 314.99 | 316.00 | 308.63 | 1,862,501 |
| Apr 08 2024 | 313.73 | -1.77 | -0.56% | 316.53 | 316.64 | 309.50 | 1,456,776 |
| Apr 05 2024 | 315.50 | 6.31 | 2.04% | 309.82 | 317.50 | 309.33 | 1,768,685 |
| Apr 04 2024 | 309.19 | -10.85 | -3.39% | 324.00 | 325.99 | 308.96 | 2,664,775 |
| Apr 03 2024 | 320.04 | 0.49 | 0.15% | 316.57 | 323.55 | 314.48 | 2,010,924 |
| Apr 02 2024 | 319.55 | -0.04 | -0.01% | 313.35 | 319.71 | 310.96 | 2,122,970 |
| Apr 01 2024 | 319.59 | -1.00 | -0.31% | 321.00 | 321.99 | 313.72 | 1,828,328 |
| Mar 28 2024 | 320.59 | -1.66 | -0.52% | 322.42 | 327.65 | 319.94 | 2,250,106 |
| Mar 27 2024 | 322.25 | -7.76 | -2.35% | 333.34 | 333.72 | 317.56 | 3,171,295 |
| Mar 26 2024 | 330.01 | 5.25 | 1.62% | 326.00 | 332.50 | 323.86 | 2,416,672 |
| Mar 25 2024 | 324.76 | -2.82 | -0.86% | 326.00 | 329.25 | 321.01 | 1,693,413 |
| Mar 22 2024 | 327.58 | -1.88 | -0.57% | 327.73 | 328.39 | 319.55 | 2,600,093 |
| Mar 21 2024 | 329.46 | 2.59 | 0.79% | 325.89 | 333.23 | 322.05 | 3,251,056 |
| Mar 20 2024 | 326.87 | 6.01 | 1.87% | 321.00 | 328.47 | 318.0625 | 2,522,317 |
| Mar 19 2024 | 320.86 | -0.20 | -0.06% | 318.16 | 321.48 | 310.22 | 2,927,280 |
| Mar 18 2024 | 321.06 | 5.41 | 1.71% | 318.56 | 322.37 | 315.90 | 2,726,809 |
| Mar 15 2024 | 315.65 | -12.94 | -3.94% | 325.58 | 327.39 | 315.60 | 4,478,978 |
| Mar 14 2024 | 328.59 | -3.58 | -1.08% | 333.00 | 337.78 | 325.475 | 2,775,178 |
| Mar 13 2024 | 332.17 | 2.90 | 0.88% | 329.73 | 334.825 | 325.50 | 2,729,027 |
| Mar 12 2024 | 329.27 | 11.90 | 3.75% | 318.61 | 333.81 | 317.37 | 4,151,809 |
| Mar 11 2024 | 317.37 | -5.48 | -1.70% | 319.16 | 323.4499 | 316.00 | 3,289,343 |
| Mar 08 2024 | 322.85 | -6.83 | -2.07% | 330.50 | 341.74 | 322.41 | 6,014,492 |
| Mar 07 2024 | 329.68 | 0.11 | 0.03% | 329.82 | 331.85 | 315.21 | 9,716,252 |
| Mar 06 2024 | 329.57 | 32.01 | 10.76% | 360.51 | 364.65 | 324.01 | 23,036,057 |
| Mar 05 2024 | 297.56 | -16.25 | -5.18% | 307.88 | 308.50 | 289.80 | 12,939,512 |
| Mar 04 2024 | 313.81 | -0.79 | -0.25% | 318.00 | 318.00 | 311.29 | 4,790,095 |
| Mar 01 2024 | 314.60 | -9.55 | -2.95% | 319.01 | 319.72 | 309.1201 | 5,829,493 |
| Feb 29 2024 | 324.15 | 3.21 | 1.00% | 324.91 | 328.98 | 321.07 | 3,799,405 |
| Feb 28 2024 | 320.94 | -0.27 | -0.08% | 318.86 | 321.69 | 314.55 | 2,071,287 |
| Feb 27 2024 | 321.21 | 0.18 | 0.06% | 323.40 | 329.09 | 320.71 | 2,787,674 |
| Feb 26 2024 | 321.03 | 9.54 | 3.06% | 313.16 | 323.3138 | 309.51 | 3,881,575 |
| Feb 23 2024 | 311.49 | 0.58 | 0.19% | 313.78 | 317.00 | 308.58 | 2,962,091 |
| Feb 22 2024 | 310.91 | 18.55 | 6.34% | 304.93 | 313.6599 | 297.00 | 4,790,672 |
| Feb 21 2024 | 292.36 | -31.35 | -9.68% | 283.30 | 294.599 | 273.16 | 9,040,049 |
| 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 |
