Financial News

CrowdStrike Holdings, Inc. - Class A Common Stock (NQ:CRWD)

492.03 +12.64 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2025 479.45 493.20 474.00 492.03 3,396,270 +12.64(+2.64%)
Jun 16, 2025 481.84 487.46 477.28 479.39 2,707,897 -1.23(-0.26%)
Jun 13, 2025 475.00 485.50 473.06 480.62 2,610,692 -1.11(-0.23%)
Jun 12, 2025 474.02 488.74 473.00 481.73 3,517,074 +4.75(+1.00%)
Jun 11, 2025 466.02 479.94 465.55 476.98 2,754,571 +9.33(+2.00%)
Jun 10, 2025 465.49 470.01 457.23 467.65 2,470,361 +3.26(+0.70%)
Jun 09, 2025 470.31 471.77 458.13 464.39 2,721,767 -4.02(-0.86%)
Jun 06, 2025 463.12 478.47 463.12 468.41 4,342,974 +5.47(+1.18%)
Jun 05, 2025 462.33 468.60 452.71 462.94 6,185,924 +2.38(+0.52%)
Jun 04, 2025 454.75 470.95 445.26 460.56 15,446,130 -28.20(-5.77%)
Jun 03, 2025 480.77 491.20 477.45 488.76 7,558,651 +9.59(+2.00%)
Jun 02, 2025 471.00 479.97 465.52 479.17 3,480,918 +7.80(+1.65%)
May 30, 2025 462.03 473.12 456.76 471.37 4,493,188 +12.56(+2.74%)
May 29, 2025 472.00 472.49 453.43 458.81 3,325,749 -10.02(-2.14%)
May 28, 2025 472.98 473.41 465.98 468.83 2,886,536 -3.39(-0.72%)
May 27, 2025 464.00 474.23 459.60 472.22 3,995,630 +16.63(+3.65%)
May 23, 2025 438.50 459.93 437.40 455.59 4,488,147 +11.52(+2.59%)
May 22, 2025 430.71 448.88 430.00 444.07 2,589,638 +9.33(+2.15%)
May 21, 2025 436.80 450.67 432.06 434.74 4,319,261 -7.51(-1.70%)
May 20, 2025 441.89 443.01 436.69 442.25 2,132,046 -2.10(-0.47%)
May 19, 2025 432.43 445.50 431.69 444.35 2,013,359 +5.09(+1.16%)
May 16, 2025 435.87 440.89 431.82 439.26 2,133,476 +7.42(+1.72%)
May 15, 2025 423.59 433.86 422.09 431.84 2,531,548 -4.10(-0.94%)
May 14, 2025 442.50 445.47 431.26 435.94 2,845,961 -4.26(-0.97%)
May 13, 2025 428.21 448.00 427.00 440.20 3,733,171 +10.76(+2.51%)
May 12, 2025 419.69 429.47 415.10 429.44 3,278,031 +18.87(+4.60%)
May 09, 2025 418.95 420.00 404.63 410.57 4,693,373 -18.06(-4.21%)
May 08, 2025 427.49 432.91 424.72 428.63 3,617,599 +6.11(+1.45%)
May 07, 2025 425.42 429.84 417.06 422.52 6,675,935 -20.69(-4.67%)
May 06, 2025 432.20 447.50 430.57 443.21 3,427,825 -0.26(-0.06%)
May 05, 2025 436.00 451.15 435.40 443.47 3,279,495 +2.89(+0.66%)
May 02, 2025 438.18 443.70 434.40 440.58 2,708,708 +8.70(+2.01%)
May 01, 2025 431.51 439.63 427.75 431.88 3,073,903 +3.01(+0.70%)
Apr 30, 2025 419.01 429.55 414.41 428.87 3,084,573 -2.12(-0.49%)
Apr 29, 2025 424.49 432.37 423.08 430.99 2,406,041 +7.91(+1.87%)
Apr 28, 2025 424.84 428.00 415.33 423.08 2,795,709 -1.80(-0.42%)
Apr 25, 2025 414.69 425.74 412.60 424.88 3,335,574 +10.83(+2.62%)
Apr 24, 2025 386.00 414.85 386.00 414.05 4,620,572 +28.30(+7.34%)
Apr 23, 2025 382.50 396.31 382.50 385.75 3,577,981 +17.30(+4.70%)
Apr 22, 2025 368.84 374.71 362.90 368.45 2,573,653 +5.76(+1.59%)
Apr 21, 2025 363.80 372.09 355.66 362.69 2,896,160 -12.93(-3.44%)
Apr 17, 2025 383.80 384.94 373.10 375.62 2,098,275 -4.22(-1.11%)
Apr 16, 2025 386.11 395.35 373.48 379.84 4,185,367 -12.96(-3.30%)
Apr 15, 2025 383.40 400.02 379.67 392.80 5,193,712 +14.14(+3.73%)
Apr 14, 2025 386.95 389.25 372.82 378.66 3,045,784 +0.76(+0.20%)
Apr 11, 2025 366.98 378.79 360.65 377.90 3,383,325 +9.29(+2.52%)
Apr 10, 2025 369.00 375.99 354.20 368.61 4,549,767 -9.40(-2.49%)
Apr 09, 2025 324.60 382.65 324.49 378.01 7,648,178 +52.97(+16.30%)
Apr 08, 2025 342.71 351.06 318.38 325.04 5,292,841 +0.68(+0.21%)
Apr 07, 2025 300.06 334.77 298.00 324.36 6,291,466 +2.85(+0.88%)
Apr 04, 2025 328.02 334.05 310.31 321.51 7,034,336 -25.88(-7.45%)
Apr 03, 2025 350.94 360.91 341.81 347.39 4,299,188 -24.10(-6.49%)
Apr 02, 2025 353.16 376.27 353.03 371.49 2,464,388 +9.11(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback