The closing price for Crowdstrike (CRWD) between 2021 and 2024 was $342.16, on December 31, 2024. It was up 63% in that time. The latest price is $512.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $347.61 | $352.88 | $339.72 | $342.16 | 4,702,600 |
Week of December 23 2024 | $358.49 | $366.64 | $349.85 | $354.99 | 8,618,900 |
Week of December 16 2024 | $368.76 | $389.00 | $345.05 | $362.29 | 23,493,200 |
Week of December 09 2024 | $365.65 | $370.29 | $344.60 | $368.02 | 14,109,600 |
Week of December 02 2024 | $344.90 | $371.27 | $336.56 | $365.65 | 20,540,400 |
Week of November 25 2024 | $375.00 | $377.42 | $340.52 | $345.97 | 25,207,300 |
Week of November 18 2024 | $339.97 | $372.56 | $336.75 | $372.26 | 16,052,700 |
Week of November 11 2024 | $334.00 | $359.45 | $331.88 | $336.75 | 17,317,400 |
Week of November 04 2024 | $300.52 | $333.22 | $295.08 | $330.03 | 15,230,500 |
Week of October 28 2024 | $301.15 | $315.48 | $294.68 | $303.13 | 15,455,000 |
Week of October 21 2024 | $309.66 | $317.00 | $295.13 | $300.62 | 16,682,300 |
Week of October 14 2024 | $321.57 | $323.94 | $299.27 | $310.15 | 17,104,300 |
Week of October 07 2024 | $291.00 | $322.59 | $285.79 | $320.21 | 20,201,700 |
Week of September 30 2024 | $284.00 | $292.56 | $272.67 | $292.24 | 15,023,700 |
Week of September 23 2024 | $297.78 | $302.16 | $277.88 | $285.86 | 20,012,000 |
Week of September 16 2024 | $260.77 | $300.45 | $259.35 | $299.85 | 33,746,700 |
Week of September 09 2024 | $249.12 | $261.58 | $242.25 | $259.13 | 12,847,800 |
Week of September 02 2024 | $275.78 | $277.51 | $244.49 | $246.39 | 18,123,500 |
Week of August 26 2024 | $271.06 | $285.73 | $260.75 | $277.28 | 34,035,100 |
Week of August 19 2024 | $264.00 | $278.50 | $262.60 | $271.54 | 22,270,800 |
Week of August 12 2024 | $242.00 | $263.65 | $235.60 | $262.54 | 23,963,800 |
Week of August 05 2024 | $201.54 | $246.01 | $200.81 | $240.90 | 43,518,500 |
Week of July 29 2024 | $259.51 | $265.50 | $211.14 | $217.89 | 68,489,800 |
Week of July 22 2024 | $285.01 | $285.01 | $250.22 | $256.16 | 117,982,700 |
Week of July 15 2024 | $371.67 | $383.57 | $290.10 | $304.96 | 56,325,900 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
