The average closing price for Crowdstrike (CRWD) in July 2024 was $328.27. It was down 39.8% for the month. The latest price is $481.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $234.67 | $236.91 | $228.21 | $231.96 | 11,980,400 |
July 30 2024 | $247.55 | $248.33 | $226.22 | $233.65 | 25,824,900 |
July 29 2024 | $259.51 | $265.50 | $257.45 | $258.81 | 11,792,200 |
July 26 2024 | $259.95 | $260.54 | $251.26 | $256.16 | 9,584,400 |
July 25 2024 | $258.39 | $262.79 | $250.22 | $254.15 | 10,511,400 |
July 24 2024 | $270.00 | $275.44 | $257.36 | $258.14 | 14,736,300 |
July 23 2024 | $269.02 | $277.00 | $258.77 | $268.88 | 33,583,100 |
July 22 2024 | $285.01 | $285.01 | $261.59 | $263.91 | 49,567,500 |
July 19 2024 | $294.51 | $316.75 | $290.10 | $304.96 | 42,145,700 |
July 18 2024 | $351.74 | $352.20 | $336.34 | $343.05 | 4,552,800 |
July 17 2024 | $360.00 | $363.60 | $350.72 | $354.94 | 3,498,700 |
July 16 2024 | $378.24 | $379.34 | $368.50 | $369.05 | 2,606,300 |
July 15 2024 | $371.67 | $383.57 | $364.21 | $377.37 | 3,522,400 |
July 12 2024 | $368.20 | $374.49 | $367.76 | $371.32 | 2,609,700 |
July 11 2024 | $375.69 | $379.78 | $367.50 | $370.43 | 3,125,500 |
July 10 2024 | $385.00 | $385.02 | $365.59 | $374.45 | 5,826,700 |
July 09 2024 | $392.51 | $398.33 | $383.20 | $385.88 | 2,967,600 |
July 08 2024 | $390.37 | $397.12 | $379.79 | $390.71 | 2,976,500 |
July 05 2024 | $387.87 | $391.47 | $385.31 | $389.68 | 1,909,000 |
July 03 2024 | $384.25 | $390.08 | $382.38 | $387.18 | 1,456,800 |
July 02 2024 | $382.27 | $387.17 | $381.47 | $385.05 | 3,242,700 |
July 01 2024 | $385.28 | $392.74 | $377.92 | $392.15 | 2,880,200 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
