Crowdstrike Holdings Inc (CRWD)

USD 446.66

(-0.51%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2025 448.95 454.0 438.09 446.66 3.01 Million
31 Jul, 2025 465.76 467.9 453.76 454.57 2.83 Million
30 Jul, 2025 463.52 466.68 453.42 463.15 2.11 Million
29 Jul, 2025 473.87 480.72 458.0 465.51 2.74 Million
28 Jul, 2025 471.0 476.57 468.0 472.18 1.82 Million
25 Jul, 2025 462.0 470.81 460.3 467.92 1.79 Million
24 Jul, 2025 463.98 468.5 460.12 462.03 2.48 Million
23 Jul, 2025 471.23 472.0 454.04 461.52 3.02 Million
22 Jul, 2025 481.5 485.46 470.0 471.23 1.97 Million
21 Jul, 2025 478.72 490.04 474.11 481.58 3.41 Million