ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CrowdStrike Holdings, Inc. - Class A Common Stock (NQ:CRWD)

385.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2025 382.50 396.31 382.50 385.75 3,577,981 +17.30(+4.70%)
Apr 22, 2025 368.84 374.71 362.90 368.45 2,573,653 +5.76(+1.59%)
Apr 21, 2025 363.80 372.09 355.66 362.69 2,896,160 -12.93(-3.44%)
Apr 17, 2025 383.80 384.94 373.10 375.62 2,098,275 -4.22(-1.11%)
Apr 16, 2025 386.11 395.35 373.48 379.84 4,185,367 -12.96(-3.30%)
Apr 15, 2025 383.40 400.02 379.67 392.80 5,193,712 +14.14(+3.73%)
Apr 14, 2025 386.95 389.25 372.82 378.66 3,045,784 +0.76(+0.20%)
Apr 11, 2025 366.98 378.79 360.65 377.90 3,383,325 +9.29(+2.52%)
Apr 10, 2025 369.00 375.99 354.20 368.61 4,549,767 -9.40(-2.49%)
Apr 09, 2025 324.60 382.65 324.49 378.01 7,648,178 +52.97(+16.30%)
Apr 08, 2025 342.71 351.06 318.38 325.04 5,292,841 +0.68(+0.21%)
Apr 07, 2025 300.06 334.77 298.00 324.36 6,291,466 +2.85(+0.88%)
Apr 04, 2025 328.02 334.05 310.31 321.51 7,034,336 -25.88(-7.45%)
Apr 03, 2025 350.94 360.91 341.81 347.39 4,299,188 -24.10(-6.49%)
Apr 02, 2025 353.16 376.27 353.03 371.49 2,464,388 +9.11(+2.51%)
Apr 01, 2025 358.94 363.17 351.25 362.38 2,679,719 +9.80(+2.78%)
Mar 31, 2025 345.79 353.64 337.89 352.58 3,296,590 -4.53(-1.27%)
Mar 28, 2025 365.82 367.64 353.48 357.11 3,457,720 -9.45(-2.58%)
Mar 27, 2025 368.72 371.46 360.28 366.56 2,664,732 -4.85(-1.31%)
Mar 26, 2025 383.89 384.77 370.36 371.41 3,286,311 -13.54(-3.52%)
Mar 25, 2025 378.08 392.69 377.00 384.95 4,257,020 +12.31(+3.30%)
Mar 24, 2025 370.00 373.63 361.66 372.64 4,145,731 +10.40(+2.87%)
Mar 21, 2025 358.91 372.19 353.03 362.24 8,119,613 -6.79(-1.84%)
Mar 20, 2025 371.28 377.49 364.46 369.03 2,882,038 -6.02(-1.61%)
Mar 19, 2025 366.22 381.26 362.25 375.05 4,053,948 +11.79(+3.25%)
Mar 18, 2025 362.10 368.47 356.71 363.26 3,184,582 -1.57(-0.43%)
Mar 17, 2025 353.00 370.86 352.57 364.83 4,253,839 +11.09(+3.14%)
Mar 14, 2025 338.51 354.50 337.14 353.74 4,366,014 +21.21(+6.38%)
Mar 13, 2025 346.57 347.83 330.62 332.53 4,346,608 -14.23(-4.10%)
Mar 12, 2025 343.59 347.73 336.76 346.76 5,121,018 +17.01(+5.16%)
Mar 11, 2025 310.41 339.00 308.00 329.75 8,345,131 +20.89(+6.76%)
Mar 10, 2025 322.65 323.94 303.79 308.86 6,984,412 -24.64(-7.39%)
Mar 07, 2025 344.56 347.73 318.04 333.50 6,869,368 -14.23(-4.09%)
Mar 06, 2025 356.58 371.72 345.82 347.73 5,607,072 -17.71(-4.85%)
Mar 05, 2025 361.68 367.32 343.00 365.44 15,929,459 -24.72(-6.34%)
Mar 04, 2025 376.98 396.16 370.58 390.16 7,904,671 +7.43(+1.94%)
Mar 03, 2025 399.00 404.60 378.34 382.73 5,056,653 -6.93(-1.78%)
Feb 28, 2025 379.00 390.52 377.38 389.66 3,773,072 +9.42(+2.48%)
Feb 27, 2025 401.64 406.53 380.00 380.24 3,215,251 -14.32(-3.63%)
Feb 26, 2025 384.69 401.70 381.75 394.56 3,421,133 +14.81(+3.90%)
Feb 25, 2025 387.27 389.00 369.31 379.75 4,496,557 -11.97(-3.06%)
Feb 24, 2025 405.49 405.90 382.34 391.72 5,374,590 -14.96(-3.68%)
Feb 21, 2025 428.86 433.23 404.54 406.68 5,601,124 -29.46(-6.75%)
Feb 20, 2025 441.92 442.73 418.31 436.14 4,764,873 -14.00(-3.11%)
Feb 19, 2025 455.36 455.59 444.58 450.14 2,409,646 -5.22(-1.15%)
Feb 18, 2025 451.67 455.44 445.27 455.36 2,781,039 +3.62(+0.80%)
Feb 14, 2025 449.47 453.46 442.87 451.74 2,845,458 -2.03(-0.45%)
Feb 13, 2025 435.00 454.13 432.20 453.77 3,677,421 +19.14(+4.40%)
Feb 12, 2025 425.20 437.60 424.21 434.63 2,008,723 +2.99(+0.69%)
Feb 11, 2025 426.65 434.78 424.08 431.64 2,322,470 +2.72(+0.63%)
Feb 10, 2025 424.77 431.90 424.49 428.92 2,256,545 +7.33(+1.74%)
Feb 07, 2025 424.00 431.32 419.32 421.59 3,525,333 +1.08(+0.26%)
Feb 06, 2025 415.50 421.62 413.72 420.51 2,414,748 +3.22(+0.77%)
Feb 05, 2025 408.00 419.39 405.02 417.29 3,109,712 +9.77(+2.40%)
Feb 04, 2025 396.52 408.44 396.00 407.52 2,859,561 +9.95(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.