Menu Search
Equities

CrowdStrike Holdings Inc

CRWD:NSQ

CrowdStrike Holdings Inc

Actions
TechnologyTechnology
  • Price (USD)277.38
  • Today's Change10.26 / 3.84%
  • Shares traded6.20m
  • 1 Year change+67.60%
  • Beta1.1057
Data delayed at least 15 minutes, as of Sep 19 2024 21:00 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, September 19, 2024Thu, Sep 19, 2024276.00283.99273.75277.386,050,3336.05m
Wednesday, September 18, 2024Wed, Sep 18, 2024269.49272.02263.45267.123,178,6163.18m
Tuesday, September 17, 2024Tue, Sep 17, 2024270.20272.40267.32268.722,775,3602.78m
Monday, September 16, 2024Mon, Sep 16, 2024260.77270.05259.35267.813,698,5983.70m
Friday, September 13, 2024Fri, Sep 13, 2024257.00261.58256.00259.132,133,9282.13m
Thursday, September 12, 2024Thu, Sep 12, 2024255.68258.38252.48257.102,650,3772.65m
Wednesday, September 11, 2024Wed, Sep 11, 2024247.73254.58242.25253.532,666,0642.67m
Tuesday, September 10, 2024Tue, Sep 10, 2024248.75250.33243.55247.742,199,2492.20m
Monday, September 09, 2024Mon, Sep 09, 2024249.12249.50244.17246.583,198,1833.20m
Friday, September 06, 2024Fri, Sep 06, 2024255.80257.40244.49246.394,320,0844.32m
Thursday, September 05, 2024Thu, Sep 05, 2024255.40259.00252.67256.433,928,0103.93m
Wednesday, September 04, 2024Wed, Sep 04, 2024260.44267.20258.41259.324,372,1514.37m
Tuesday, September 03, 2024Tue, Sep 03, 2024275.78277.51265.29266.605,503,1695.50m
Friday, August 30, 2024Fri, Aug 30, 2024277.78284.11273.35277.286,616,9846.62m
Thursday, August 29, 2024Thu, Aug 29, 2024262.01285.73261.33271.6713,100,24613.10m
Wednesday, August 28, 2024Wed, Aug 28, 2024269.80270.72261.48264.207,072,6157.07m
Tuesday, August 27, 2024Tue, Aug 27, 2024261.81270.43260.75269.833,686,8843.69m
Monday, August 26, 2024Mon, Aug 26, 2024271.06271.74265.27265.873,558,4303.56m
Friday, August 23, 2024Fri, Aug 23, 2024270.10273.60266.81271.543,248,5783.25m
Thursday, August 22, 2024Thu, Aug 22, 2024275.24278.50267.23267.644,420,6824.42m
Wednesday, August 21, 2024Wed, Aug 21, 2024267.01274.42265.64273.215,258,3785.26m
Tuesday, August 20, 2024Tue, Aug 20, 2024269.36270.12264.40266.533,876,5063.88m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Sep 19 2024 17:00 BST.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.