crwd stock price may 23, 2024

The closing price for Crowdstrike (CRWD) on May 23, 2024 was $342.35. It was down 2.2% for the day (down 0.9% from previous close). The latest price is $489.88.

DATE OPEN HIGH LOW CLOSE VOLUME
May 23 2024 20:00
$342.35
$342.35
$342.35
$342.35
May 23 2024 19:30
$342.80
$344.06
$342.00
$342.15
249,017
May 23 2024 18:30
$343.29
$343.71
$341.28
$342.57
233,713
May 23 2024 17:30
$348.74
$348.75
$343.25
$343.61
225,108
May 23 2024 16:30
$349.33
$349.74
$347.79
$348.93
132,675
May 23 2024 15:30
$348.62
$349.34
$348.41
$349.21
137,093
May 23 2024 14:30
$346.69
$348.31
$344.01
$348.12
191,897
May 23 2024 13:30
$350.00
$350.00
$342.38
$346.51
428,686
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.