The average closing price for Crowdstrike (CRWD) in May 2024 was $328.73. It was up 8% for the month. The latest price is $539.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $329.76 | $329.77 | $306.50 | $313.67 | 5,401,800 |
May 30 2024 | $346.15 | $346.63 | $314.13 | $315.92 | 6,159,400 |
May 29 2024 | $342.01 | $353.54 | $341.96 | $349.52 | 2,638,900 |
May 28 2024 | $358.64 | $358.84 | $343.11 | $346.82 | 3,235,300 |
May 24 2024 | $342.67 | $355.75 | $340.81 | $351.47 | 2,667,800 |
May 23 2024 | $350.00 | $350.41 | $341.28 | $342.35 | 1,836,000 |
May 22 2024 | $350.00 | $352.94 | $342.86 | $345.42 | 1,907,500 |
May 21 2024 | $343.06 | $351.65 | $340.52 | $349.32 | 2,099,300 |
May 20 2024 | $346.00 | $349.59 | $344.65 | $348.75 | 2,175,000 |
May 17 2024 | $340.00 | $346.28 | $338.71 | $345.93 | 2,044,900 |
May 16 2024 | $343.00 | $344.08 | $338.83 | $339.06 | 2,074,700 |
May 15 2024 | $333.21 | $344.37 | $330.93 | $343.12 | 3,143,200 |
May 14 2024 | $319.19 | $330.79 | $319.18 | $329.55 | 2,948,700 |
May 13 2024 | $325.00 | $325.00 | $316.63 | $319.18 | 1,894,400 |
May 10 2024 | $320.00 | $327.50 | $318.39 | $320.76 | 2,657,400 |
May 09 2024 | $313.03 | $318.25 | $309.38 | $317.94 | 2,158,400 |
May 08 2024 | $311.88 | $319.23 | $308.57 | $313.76 | 2,073,100 |
May 07 2024 | $315.71 | $321.52 | $311.65 | $312.55 | 3,199,000 |
May 06 2024 | $307.38 | $317.90 | $304.30 | $317.81 | 2,903,500 |
May 03 2024 | $304.76 | $311.55 | $300.00 | $310.21 | 4,080,800 |
May 02 2024 | $303.76 | $307.94 | $298.04 | $303.54 | 3,920,500 |
May 01 2024 | $290.44 | $302.50 | $288.55 | $295.44 | 2,090,800 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
