The closing price for Crowdstrike (CRWD) on May 16, 2024 was $339.06. It was down 1.1% for the day (down 1.2% from previous close). The latest price is $427.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2024 20:00 | $339.06 | $339.06 | $339.06 | $339.06 | — |
May 16 2024 19:30 | $341.20 | $341.23 | $338.83 | $339.10 | 309,821 |
May 16 2024 18:30 | $340.67 | $341.94 | $340.49 | $341.16 | 204,373 |
May 16 2024 17:30 | $341.43 | $341.75 | $340.66 | $340.66 | 129,694 |
May 16 2024 16:30 | $342.92 | $343.27 | $340.60 | $341.14 | 200,473 |
May 16 2024 15:30 | $342.65 | $343.48 | $341.51 | $342.98 | 173,290 |
May 16 2024 14:30 | $341.84 | $343.00 | $341.22 | $342.65 | 239,088 |
May 16 2024 13:30 | $343.00 | $343.97 | $340.15 | $341.56 | 470,674 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
