The average closing price for Crowdstrike (CRWD) in September 2024 was $269.48. It was up 1.7% for the month. The latest price is $413.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $284.00 | $285.41 | $278.20 | $280.47 | 2,853,700 |
September 27 2024 | $283.80 | $286.45 | $281.15 | $285.86 | 2,896,400 |
September 26 2024 | $291.25 | $292.38 | $277.88 | $281.48 | 4,532,100 |
September 25 2024 | $290.00 | $291.73 | $285.54 | $286.47 | 2,953,500 |
September 24 2024 | $294.89 | $295.40 | $285.28 | $288.54 | 4,110,700 |
September 23 2024 | $297.78 | $302.16 | $292.57 | $293.14 | 5,519,300 |
September 20 2024 | $284.13 | $300.45 | $283.88 | $299.85 | 17,875,100 |
September 19 2024 | $276.00 | $283.99 | $273.75 | $277.38 | 6,219,000 |
September 18 2024 | $269.49 | $272.02 | $263.45 | $267.12 | 3,178,600 |
September 17 2024 | $270.20 | $272.40 | $267.32 | $268.72 | 2,775,400 |
September 16 2024 | $260.77 | $270.05 | $259.35 | $267.81 | 3,698,600 |
September 13 2024 | $257.00 | $261.58 | $256.00 | $259.13 | 2,133,900 |
September 12 2024 | $255.68 | $258.38 | $252.48 | $257.10 | 2,650,400 |
September 11 2024 | $247.73 | $254.58 | $242.25 | $253.53 | 2,666,100 |
September 10 2024 | $248.75 | $250.33 | $243.55 | $247.74 | 2,199,200 |
September 09 2024 | $249.12 | $249.50 | $244.17 | $246.58 | 3,198,200 |
September 06 2024 | $255.80 | $257.40 | $244.49 | $246.39 | 4,320,100 |
September 05 2024 | $255.40 | $259.00 | $252.67 | $256.43 | 3,928,000 |
September 04 2024 | $260.44 | $267.20 | $258.41 | $259.32 | 4,372,200 |
September 03 2024 | $275.78 | $277.51 | $265.29 | $266.60 | 5,503,200 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
