price of crowdstrike in 2020

The closing price for Crowdstrike (CRWD) in 2020 was $211.82, on December 31, 2020. It was up 323.4% for the year. The latest price is $498.48.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2020
$211.47
$214.25
$208.10
$211.82
2,597,800
December 30 2020
$207.77
$210.99
$205.24
$210.29
2,550,800
December 29 2020
$210.60
$213.50
$202.78
$205.93
8,153,400
December 28 2020
$225.09
$227.09
$212.02
$212.55
4,614,600
December 24 2020
$223.50
$227.36
$219.28
$221.12
2,407,200
December 23 2020
$225.63
$227.26
$216.21
$223.50
5,039,800
December 22 2020
$213.02
$225.75
$211.55
$224.90
8,294,700
December 21 2020
$202.24
$211.61
$201.80
$210.65
8,917,200
December 18 2020
$193.70
$205.91
$193.70
$203.75
15,264,200
December 17 2020
$182.14
$186.90
$180.79
$185.25
3,899,600
December 16 2020
$177.05
$182.21
$176.55
$179.79
4,415,600
December 15 2020
$175.40
$176.50
$172.40
$174.93
2,753,700
December 14 2020
$176.81
$179.51
$172.88
$173.80
3,276,800
December 11 2020
$177.17
$178.88
$171.38
$175.92
5,328,700
December 10 2020
$165.35
$181.80
$164.15
$179.99
9,464,400
December 09 2020
$175.44
$177.70
$162.89
$166.17
6,358,400
December 08 2020
$171.29
$178.88
$170.80
$177.48
4,596,100
December 07 2020
$168.00
$172.69
$166.10
$170.72
5,153,400
December 04 2020
$160.36
$168.97
$157.59
$167.26
7,645,900
December 03 2020
$159.52
$165.75
$155.54
$161.19
14,267,500
December 02 2020
$144.36
$144.69
$138.24
$141.84
6,531,300
December 01 2020
$153.50
$154.00
$145.67
$147.50
4,185,300
November 30 2020
$154.55
$155.00
$146.31
$153.28
4,840,300
November 27 2020
$150.38
$152.19
$148.53
$150.83
1,773,500
November 25 2020
$150.00
$151.70
$147.19
$149.96
3,144,400
Unlock 2x data
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.

Related Searches