Historical Data for CrowdStrike Holdings Inc. (CRWD)

$ 107.17   0.78 (+0.73%) Volume: 2.14m 12:15 PM EDT 7-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 107.00 107.9001 105.21 107.17 2.14m 0.78 0.73% 107.17 228.26m 29,842
07/06/20 109.1059 109.68 104.715 106.39 7.92m -0.88 -0.82% 106.39 851.34m 101,084
07/02/20 103.65 107.70 102.30 107.27 9.06m 4.32 4.20% 107.27 957.34m 111,680
07/01/20 100.00 103.645 99.25 102.95 5.36m 2.66 2.65% 102.95 547.08m 60,080
06/30/20 98.44 101.38 97.33 100.29 5.06m 2.19 2.23% 100.29 505.09m 62,990
06/29/20 99.77 99.77 94.18 98.10 6.3m -0.69 -0.70% 98.10 611.22m 85,664
06/26/20 104.00 104.00 97.52 98.79 17.44m -6.92 -6.55% 98.79 1.73b 143,117
06/25/20 103.80 108.3357 103.64 105.71 6.11m 2.01 1.94% 105.71 650.29m 66,827
06/24/20 103.83 106.095 100.50 103.70 4.96m -0.57 -0.55% 103.70 511.7m 67,711
06/23/20 105.80 107.30 103.15 104.27 8.6m -0.75 -0.71% 104.27 903.63m 81,056
06/22/20 101.34 105.56 100.26 105.02 8.42m 3.94 3.90% 105.02 878.35m 89,450
06/19/20 103.00 104.89 100.64 101.08 10.74m -0.53 -0.52% 101.08 1.1b 90,399
06/18/20 98.18 101.87 97.86 101.61 9.57m 2.92 2.96% 101.61 962.56m 78,736
06/17/20 101.64 101.7427 97.77 98.69 7.64m -2.35 -2.33% 98.69 757.44m 69,343
06/16/20 100.00 101.68 94.69 101.04 9.81m 2.02 2.04% 101.04 978.08m 106,138
06/15/20 92.65 100.00 91.50 99.02 9.03m 5.90 6.34% 99.02 884.24m 99,648
06/12/20 97.9865 97.9865 91.05 93.12 6.45m -1.92 -2.02% 93.12 606.15m 84,535
06/11/20 94.85 100.12 94.22 95.04 8.32m -2.18 -2.24% 95.04 808.45m 94,652
06/10/20 95.00 97.74 94.33 97.22 5.82m 3.32 3.54% 97.22 562.02m 58,585
06/09/20 96.00 96.88 93.62 93.90 4.35m -1.53 -1.60% 93.90 412.06m 47,831
06/08/20 93.87 97.50 93.62 95.43 7.48m 1.50 1.60% 95.43 714.25m 77,468