Historical Data for CrowdStrike Holdings Inc. (CRWD)

$ 58.79   0.15 (+0.26%) Volume: 3.83m 4:00 PM EDT 27-Mar-2020
After Hours:  $ 58.10   -0.69 (-1.17%) Volume: 180.12k 7:57 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 57.02 59.87 56.02 58.79 3.83m 0.15 0.26% 58.79 223.92m 32,915
03/26/20 55.84 59.10 55.04 58.64 5.84m 2.86 5.13% 58.64 338.02m 49,106
03/25/20 56.00 59.50 55.60 55.78 5.52m -1.55 -2.70% 55.78 318.85m 49,658
03/24/20 54.92 58.65 54.28 57.33 8.09m 5.88 11.43% 57.33 458.14m 60,833
03/23/20 46.24 53.00 46.01 51.45 11.13m 2.44 4.98% 51.45 546.96m 89,219
03/20/20 49.955 51.97 46.81 49.01 14.25m 7.27 17.42% 49.01 697.08m 93,888
03/19/20 40.43 44.49 38.20 41.74 7.44m 3.11 8.05% 41.74 313.48m 50,796
03/18/20 35.76 41.47 35.50 38.63 6.35m 0.62 1.63% 38.63 247.9m 53,331
03/17/20 33.93 38.30 31.95 38.01 5.66m 5.00 15.15% 38.01 203.48m 43,971
03/16/20 36.00 36.00 32.12 33.01 6.82m -6.54 -16.54% 33.01 231.92m 54,399
03/13/20 39.90 40.08 36.59 39.55 5.02m 1.73 4.57% 39.55 192.28m 36,792
03/12/20 38.60 40.20 35.98 37.82 6.64m -5.03 -11.74% 37.82 256.16m 52,060
03/11/20 45.96 46.30 42.23 42.85 5.4m -4.06 -8.65% 42.85 236.03m 39,148
03/10/20 48.47 48.47 45.00 46.91 4.57m 1.17 2.56% 46.91 211.27m 37,707
03/09/20 46.81 48.89 45.65 45.74 5.82m -6.22 -11.97% 45.74 272.74m 43,877
03/06/20 54.0004 54.87 50.36 51.96 5.12m -3.96 -7.08% 51.96 266.57m 45,055
03/05/20 56.08 57.44 54.55 55.92 3.21m -1.28 -2.24% 55.92 178.66m 28,641
03/04/20 57.18 58.08 56.06 57.20 2.32m 0.72 1.27% 57.20 131.72m 20,965
03/03/20 59.61 60.7325 55.01 56.48 4.07m -2.65 -4.48% 56.48 234.52m 35,851
03/02/20 60.20 60.97 58.00 59.13 4.01m -0.51 -0.86% 59.13 238.5m 31,267
02/28/20 55.60 60.02 55.50 59.64 4.45m 2.14 3.72% 59.64 258.33m 41,529