The closing price for Crowdstrike (CRWD) in September 2023 was $167.38, on September 29, 2023. It was up 2.6% for the month. The latest price is $463.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $167.53 | $169.52 | $166.97 | $167.38 | 2,598,900 |
September 28 2023 | $162.29 | $166.14 | $161.43 | $165.25 | 1,815,900 |
September 27 2023 | $161.03 | $164.69 | $160.67 | $163.04 | 2,631,100 |
September 26 2023 | $158.11 | $161.00 | $157.59 | $160.48 | 2,414,100 |
September 25 2023 | $161.90 | $162.00 | $159.25 | $159.92 | 2,176,700 |
September 22 2023 | $162.64 | $166.59 | $162.01 | $162.57 | 3,134,400 |
September 21 2023 | $168.19 | $171.00 | $159.36 | $162.53 | 6,792,100 |
September 20 2023 | $165.50 | $168.57 | $163.88 | $163.89 | 2,780,100 |
September 19 2023 | $166.95 | $167.62 | $162.89 | $165.50 | 2,347,700 |
September 18 2023 | $164.98 | $168.60 | $164.00 | $166.97 | 2,445,300 |
September 15 2023 | $166.12 | $168.21 | $163.44 | $165.45 | 4,726,700 |
September 14 2023 | $169.35 | $171.80 | $168.57 | $170.73 | 2,083,400 |
September 13 2023 | $169.52 | $170.78 | $168.33 | $168.47 | 1,705,500 |
September 12 2023 | $170.44 | $172.35 | $168.28 | $169.68 | 2,110,000 |
September 11 2023 | $169.50 | $172.64 | $168.67 | $172.29 | 2,967,700 |
September 08 2023 | $166.48 | $169.23 | $166.00 | $168.09 | 2,691,500 |
September 07 2023 | $164.40 | $167.95 | $163.20 | $166.64 | 3,000,900 |
September 06 2023 | $164.99 | $168.23 | $164.05 | $166.23 | 4,268,600 |
September 05 2023 | $161.03 | $165.59 | $160.10 | $165.43 | 3,288,200 |
September 01 2023 | $163.12 | $166.25 | $160.31 | $161.23 | 4,229,900 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
