Crowdstrike Holdings Inc (CRWD)
365.50 +2.53 (0.70%)
CrowdStrike Holdings Inc is a cybersecurity technology company that specializes in delivering cloud-native endpoint protection solutions. The company focuses on preventing, detecting, responding to, and mitigating cyber threats through its advanced artificial intelligence and machine learning capabilities. By providing comprehensive security tools and services, CrowdStrike helps organizations safeguard their data and digital assets from a wide array of cyberattacks, ensuring a proactive approach to threat management and enhancing overall security posture in an increasingly complex digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 360.47 | 365.84 | 357.55 | 365.50 | 2,183,454 | 365.50 |
| 12/11/2024 | 348.19 | 364.90 | 348.19 | 362.97 | 3,522,476 | 362.97 |
| 12/10/2024 | 353.60 | 357.26 | 344.60 | 346.77 | 2,414,763 | 346.77 |
| 12/09/2024 | 365.65 | 366.59 | 351.77 | 353.60 | 2,848,995 | 353.60 |
| 12/06/2024 | 364.00 | 371.27 | 360.99 | 365.65 | 3,238,118 | 365.65 |
| 12/05/2024 | 361.20 | 366.25 | 358.60 | 364.84 | 3,196,430 | 364.84 |
| 12/04/2024 | 353.10 | 366.44 | 348.50 | 364.16 | 5,056,525 | 364.16 |
| 12/03/2024 | 345.00 | 351.95 | 343.40 | 349.95 | 3,577,096 | 349.95 |
| 12/02/2024 | 344.90 | 354.34 | 336.56 | 346.80 | 5,455,039 | 346.80 |
| 11/29/2024 | 349.50 | 350.16 | 344.72 | 345.97 | 2,425,518 | 345.97 |
| 11/27/2024 | 359.22 | 359.22 | 340.52 | 347.59 | 10,807,799 | 347.59 |
| 11/26/2024 | 363.00 | 367.35 | 359.25 | 364.30 | 6,793,674 | 364.30 |
| 11/25/2024 | 375.00 | 377.42 | 360.78 | 363.68 | 5,013,211 | 363.68 |
| 11/22/2024 | 359.68 | 372.56 | 357.95 | 372.26 | 3,442,586 | 372.26 |
| 11/21/2024 | 354.50 | 362.40 | 351.50 | 357.55 | 4,521,741 | 357.55 |
| 11/20/2024 | 357.31 | 357.31 | 344.47 | 350.15 | 2,489,489 | 350.15 |
| 11/19/2024 | 341.54 | 354.34 | 338.53 | 353.29 | 2,847,814 | 353.29 |
| 11/18/2024 | 339.97 | 347.30 | 336.75 | 342.97 | 2,384,908 | 342.97 |
| 11/15/2024 | 340.40 | 343.01 | 332.75 | 336.75 | 3,460,558 | 336.75 |
| 11/14/2024 | 347.89 | 351.09 | 343.53 | 344.36 | 2,577,982 | 344.36 |
| 11/13/2024 | 345.60 | 359.45 | 344.09 | 347.88 | 4,741,554 | 347.88 |
| 11/12/2024 | 339.81 | 343.89 | 336.52 | 343.50 | 3,180,215 | 343.50 |
| 11/11/2024 | 334.00 | 342.79 | 331.88 | 342.42 | 3,339,715 | 342.42 |
| 11/08/2024 | 330.55 | 333.15 | 323.24 | 330.03 | 2,875,348 | 330.03 |
| 11/07/2024 | 322.50 | 333.22 | 320.45 | 330.78 | 3,566,857 | 330.78 |
| 11/06/2024 | 317.17 | 324.66 | 316.75 | 320.00 | 4,224,322 | 320.00 |
| 11/05/2024 | 300.00 | 308.89 | 298.62 | 307.58 | 2,252,488 | 307.58 |
| 11/04/2024 | 300.52 | 302.93 | 295.08 | 298.88 | 2,320,413 | 298.88 |
| 11/01/2024 | 296.79 | 304.38 | 295.71 | 303.13 | 2,975,942 | 303.13 |
| 10/31/2024 | 306.12 | 307.40 | 294.68 | 296.87 | 3,470,878 | 296.87 |
| 10/30/2024 | 311.50 | 315.48 | 307.13 | 307.45 | 2,080,797 | 307.45 |
| 10/29/2024 | 303.24 | 313.15 | 300.40 | 310.94 | 3,452,175 | 310.94 |
| 10/28/2024 | 301.14 | 305.00 | 295.31 | 301.32 | 3,463,830 | 301.32 |
| 10/25/2024 | 305.22 | 311.35 | 295.13 | 300.62 | 6,045,834 | 300.62 |
| 10/24/2024 | 302.11 | 305.91 | 301.00 | 304.47 | 1,980,045 | 304.47 |
| 10/23/2024 | 307.14 | 308.07 | 298.32 | 299.30 | 3,101,153 | 299.30 |
| 10/22/2024 | 309.00 | 311.56 | 304.26 | 308.51 | 2,258,203 | 308.51 |
| 10/21/2024 | 309.66 | 317.00 | 308.11 | 309.55 | 3,292,602 | 309.55 |
| 10/18/2024 | 310.34 | 313.88 | 306.81 | 310.15 | 2,897,121 | 310.15 |
| 10/17/2024 | 310.00 | 313.74 | 306.24 | 310.34 | 3,075,126 | 310.34 |
| 10/16/2024 | 303.85 | 307.20 | 299.27 | 306.24 | 2,887,994 | 306.24 |
| 10/15/2024 | 309.55 | 310.52 | 300.69 | 302.31 | 3,762,733 | 302.31 |
| 10/14/2024 | 321.57 | 323.94 | 309.60 | 310.52 | 4,485,779 | 310.52 |
| 10/11/2024 | 314.92 | 322.59 | 313.00 | 320.21 | 4,620,342 | 320.21 |
| 10/10/2024 | 297.72 | 315.53 | 297.00 | 314.92 | 7,846,408 | 314.92 |
| 10/09/2024 | 293.74 | 298.77 | 292.50 | 298.34 | 2,533,827 | 298.34 |
| 10/08/2024 | 287.88 | 295.25 | 286.78 | 293.01 | 2,885,999 | 293.01 |
| 10/07/2024 | 291.00 | 293.00 | 285.79 | 286.97 | 2,312,358 | 286.97 |
| 10/04/2024 | 288.16 | 292.56 | 283.80 | 292.24 | 3,116,953 | 292.24 |
| 10/03/2024 | 279.00 | 286.90 | 278.56 | 283.75 | 3,335,827 | 283.75 |
| 10/02/2024 | 274.89 | 282.15 | 274.86 | 280.24 | 2,591,698 | 280.24 |
| 10/01/2024 | 282.26 | 282.97 | 272.67 | 275.15 | 3,118,188 | 275.15 |
| 9/30/2024 | 284.00 | 285.41 | 278.20 | 280.47 | 2,861,527 | 280.47 |
| 9/27/2024 | 283.80 | 286.45 | 281.15 | 285.86 | 2,896,384 | 285.86 |
| 9/26/2024 | 291.25 | 292.38 | 277.88 | 281.48 | 4,526,386 | 281.48 |
| 9/25/2024 | 290.00 | 291.73 | 285.54 | 286.47 | 2,952,276 | 286.47 |
| 9/24/2024 | 294.89 | 295.40 | 285.28 | 288.54 | 4,107,247 | 288.54 |
| 9/23/2024 | 297.78 | 302.16 | 292.57 | 293.14 | 5,514,831 | 293.14 |
| 9/20/2024 | 284.13 | 300.45 | 283.88 | 299.85 | 17,875,185 | 299.85 |
| 9/19/2024 | 276.00 | 283.99 | 273.75 | 277.38 | 6,214,630 | 277.38 |
| 9/18/2024 | 269.49 | 272.02 | 263.45 | 267.12 | 3,177,305 | 267.12 |
| 9/17/2024 | 270.20 | 272.40 | 267.32 | 268.72 | 2,774,052 | 268.72 |
| 9/16/2024 | 260.77 | 270.05 | 259.35 | 267.81 | 3,695,576 | 267.81 |
| 9/13/2024 | 257.00 | 261.58 | 256.00 | 259.13 | 2,133,928 | 259.13 |