The closing price for Crowdstrike (CRWD) in July 2021 was $253.61, on July 30, 2021. It was up 1% for the month. The latest price is $504.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $256.07 | $259.57 | $252.57 | $253.61 | 2,265,900 |
July 29 2021 | $263.51 | $266.76 | $259.56 | $260.03 | 2,142,700 |
July 28 2021 | $260.18 | $264.88 | $258.00 | $263.58 | 1,863,100 |
July 27 2021 | $266.00 | $266.96 | $254.03 | $257.84 | 2,357,700 |
July 26 2021 | $267.56 | $268.31 | $261.43 | $264.83 | 1,718,200 |
July 23 2021 | $261.32 | $272.63 | $260.52 | $268.96 | 3,749,100 |
July 22 2021 | $254.72 | $265.00 | $254.64 | $263.04 | 3,284,300 |
July 21 2021 | $252.45 | $254.84 | $249.51 | $253.55 | 1,841,500 |
July 20 2021 | $254.90 | $255.00 | $245.87 | $252.24 | 2,417,500 |
July 19 2021 | $245.05 | $252.15 | $239.71 | $250.40 | 3,196,100 |
July 16 2021 | $252.01 | $253.63 | $248.42 | $249.96 | 2,113,800 |
July 15 2021 | $255.74 | $255.85 | $247.05 | $249.30 | 2,532,900 |
July 14 2021 | $263.16 | $264.06 | $252.65 | $254.23 | 2,705,200 |
July 13 2021 | $261.14 | $267.49 | $259.11 | $261.16 | 2,246,300 |
July 12 2021 | $267.70 | $269.89 | $260.30 | $261.79 | 2,146,200 |
July 09 2021 | $262.96 | $265.00 | $259.60 | $264.44 | 2,587,000 |
July 08 2021 | $259.65 | $265.17 | $254.28 | $263.39 | 3,414,200 |
July 07 2021 | $268.73 | $269.68 | $260.63 | $267.52 | 3,485,400 |
July 06 2021 | $257.84 | $267.17 | $257.70 | $264.98 | 5,669,500 |
July 02 2021 | $254.27 | $256.35 | $250.72 | $252.59 | 1,914,800 |
July 01 2021 | $251.00 | $254.00 | $245.54 | $251.16 | 2,510,300 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
