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

Historical Prices For CrowdStrike Holdings, Inc. - Class A Common Stock (CRWD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	353.16	376.27	353.03	371.49	2,464,388	371.49
4/01/2025	358.94	363.17	351.25	362.38	2,679,719	362.38
3/31/2025	345.79	353.64	337.89	352.58	3,296,590	352.58
3/28/2025	365.82	367.64	353.48	357.11	3,457,720	357.11
3/27/2025	368.72	371.46	360.28	366.56	2,664,732	366.56
3/26/2025	383.89	384.77	370.36	371.41	3,287,845	371.41
3/25/2025	378.08	392.69	377.00	384.95	4,257,020	384.95
3/24/2025	370.00	373.63	361.66	372.64	4,145,731	372.64
3/21/2025	358.91	372.19	353.03	362.24	8,119,613	362.24
3/20/2025	371.28	377.49	364.46	369.03	2,882,038	369.03
3/19/2025	366.22	381.26	362.25	375.05	4,053,948	375.05
3/18/2025	362.10	368.47	356.71	363.26	3,184,582	363.26
3/17/2025	353.00	370.86	352.57	364.83	4,253,839	364.83
3/14/2025	338.51	354.50	337.14	353.74	4,366,014	353.74
3/13/2025	346.57	347.83	330.63	332.53	4,346,608	332.53
3/12/2025	343.59	347.73	336.76	346.76	5,121,018	346.76
3/11/2025	310.41	339.00	308.00	329.75	8,345,131	329.75
3/10/2025	322.65	323.94	303.79	308.86	6,984,412	308.86
3/07/2025	344.56	347.73	318.04	333.50	6,869,368	333.50
3/06/2025	356.58	371.72	345.82	347.73	5,607,072	347.73
3/05/2025	361.68	367.32	343.00	365.44	15,936,351	365.44
3/04/2025	376.98	396.16	370.58	390.16	7,904,671	390.16
3/03/2025	399.00	404.60	378.34	382.73	5,056,653	382.73
2/28/2025	379.00	390.52	377.38	389.66	3,773,072	389.66
2/27/2025	401.64	406.53	380.00	380.24	3,215,251	380.24
2/26/2025	384.69	401.70	381.75	394.56	3,421,133	394.56
2/25/2025	387.27	389.00	369.31	379.75	4,496,557	379.75
2/24/2025	405.49	405.90	382.34	391.72	5,374,590	391.72
2/21/2025	428.86	433.23	404.54	406.68	5,601,124	406.68
2/20/2025	441.92	442.73	418.31	436.14	4,764,873	436.14
2/19/2025	455.36	455.59	444.58	450.14	2,409,646	450.14
2/18/2025	451.67	455.44	445.27	455.36	2,780,980	455.36
2/14/2025	449.47	453.46	442.87	451.74	2,845,460	451.74
2/13/2025	435.00	454.13	432.20	453.77	3,677,421	453.77
2/12/2025	425.20	437.60	424.21	434.63	2,008,723	434.63
2/11/2025	426.65	434.78	424.08	431.64	2,322,470	431.64
2/10/2025	424.77	431.90	424.49	428.92	2,256,545	428.92
2/07/2025	424.00	431.32	419.32	421.59	3,525,333	421.59
2/06/2025	415.50	421.63	413.72	420.51	2,414,748	420.51
2/05/2025	408.00	419.39	405.02	417.22	3,109,712	417.22
2/04/2025	396.52	408.44	396.00	407.52	2,859,561	407.52
2/03/2025	386.95	399.94	384.24	397.57	3,547,773	397.57
1/31/2025	398.40	408.10	397.35	398.07	3,126,183	398.07
1/30/2025	399.73	403.08	390.85	396.87	2,785,315	396.87
1/29/2025	404.35	404.35	390.22	397.07	4,271,044	397.07
1/28/2025	372.67	411.30	372.57	408.68	8,241,094	408.68
1/27/2025	366.50	382.45	359.66	373.75	3,778,840	373.75
1/24/2025	378.30	384.30	373.67	374.92	2,281,682	374.92
1/23/2025	376.81	377.95	371.84	377.70	2,377,385	377.70
1/22/2025	368.76	381.49	363.00	377.98	3,602,023	377.98
1/21/2025	360.87	370.00	358.30	366.41	2,678,959	366.41
1/17/2025	370.14	370.95	349.55	357.00	5,029,966	357.00
1/16/2025	366.26	369.02	360.66	363.38	2,437,463	363.38
1/15/2025	355.00	365.27	352.96	362.02	2,880,859	362.02
1/14/2025	344.99	351.97	343.25	348.04	2,533,270	348.04
1/13/2025	342.86	345.17	335.55	341.46	3,330,609	341.46
1/10/2025	354.91	354.91	343.99	348.84	2,831,720	348.84
1/08/2025	356.19	365.06	351.31	358.72	2,549,897	358.72
1/07/2025	366.06	370.37	354.13	359.93	2,643,247	359.93
1/06/2025	362.50	368.39	356.03	366.36	2,897,840	366.36
1/03/2025	349.23	359.69	348.00	359.02	2,663,917	359.02