CrowdStrike Holdings Inc NASDAQ:CRWD Historical Prices

Below are the 1192 trading days of historical prices for CRWD.

# Exchange Symbol Date Open High Low Close
1192 NASDAQ CRWD Fri, Mar 1, 2024 319.25 319.72 309.12 314.60
1191 NASDAQ CRWD Thu, Feb 29, 2024 324.91 328.98 321.07 324.15
1190 NASDAQ CRWD Wed, Feb 28, 2024 318.86 321.69 314.55 320.94
1189 NASDAQ CRWD Tue, Feb 27, 2024 323.40 329.09 320.71 321.21
1188 NASDAQ CRWD Mon, Feb 26, 2024 313.16 323.31 309.49 321.03
1187 NASDAQ CRWD Fri, Feb 23, 2024 313.78 317.00 308.58 311.49
1186 NASDAQ CRWD Thu, Feb 22, 2024 304.93 313.66 297.00 310.91
1185 NASDAQ CRWD Wed, Feb 21, 2024 283.03 294.60 273.16 292.36
1184 NASDAQ CRWD Tue, Feb 20, 2024 327.00 327.00 315.07 323.71
1183 NASDAQ CRWD Fri, Feb 16, 2024 331.79 332.37 325.13 329.24
1182 NASDAQ CRWD Thu, Feb 15, 2024 337.50 338.45 327.11 331.38
1181 NASDAQ CRWD Wed, Feb 14, 2024 327.76 334.90 326.56 334.55
1180 NASDAQ CRWD Tue, Feb 13, 2024 307.54 326.34 302.00 322.44
1179 NASDAQ CRWD Mon, Feb 12, 2024 329.70 330.67 320.63 321.29
1178 NASDAQ CRWD Fri, Feb 9, 2024 330.00 336.99 326.43 329.34
1177 NASDAQ CRWD Thu, Feb 8, 2024 316.71 323.93 314.03 323.04
1176 NASDAQ CRWD Wed, Feb 7, 2024 307.73 321.07 306.71 317.78
1175 NASDAQ CRWD Tue, Feb 6, 2024 305.37 307.77 295.31 302.11
1174 NASDAQ CRWD Mon, Feb 5, 2024 305.00 307.77 295.57 302.49
1173 NASDAQ CRWD Fri, Feb 2, 2024 299.75 305.21 296.71 303.57
1172 NASDAQ CRWD Thu, Feb 1, 2024 296.14 299.90 294.17 299.37
1171 NASDAQ CRWD Wed, Jan 31, 2024 298.00 300.12 290.89 292.50
1170 NASDAQ CRWD Tue, Jan 30, 2024 301.00 302.62 298.40 301.35
1169 NASDAQ CRWD Mon, Jan 29, 2024 294.00 300.70 293.75 300.67
1168 NASDAQ CRWD Fri, Jan 26, 2024 290.49 293.75 286.75 290.31
1167 NASDAQ CRWD Thu, Jan 25, 2024 305.61 306.30 290.79 293.46
1166 NASDAQ CRWD Wed, Jan 24, 2024 300.58 307.55 298.54 300.28
1165 NASDAQ CRWD Tue, Jan 23, 2024 298.17 299.70 291.71 297.27
1164 NASDAQ CRWD Mon, Jan 22, 2024 300.48 302.00 295.37 298.66
1163 NASDAQ CRWD Fri, Jan 19, 2024 285.00 290.85 283.80 290.54
1162 NASDAQ CRWD Thu, Jan 18, 2024 281.67 284.46 279.17 283.11
1161 NASDAQ CRWD Wed, Jan 17, 2024 279.54 283.23 272.80 276.27
1160 NASDAQ CRWD Tue, Jan 16, 2024 279.39 287.20 279.06 286.29
1159 NASDAQ CRWD Fri, Jan 12, 2024 287.00 290.33 282.51 283.35
1158 NASDAQ CRWD Thu, Jan 11, 2024 284.00 287.76 280.35 284.52
1157 NASDAQ CRWD Wed, Jan 10, 2024 274.87 282.32 274.87 282.04
1156 NASDAQ CRWD Tue, Jan 9, 2024 265.70 276.56 264.99 273.77
1155 NASDAQ CRWD Mon, Jan 8, 2024 251.90 261.64 251.56 261.28
1154 NASDAQ CRWD Fri, Jan 5, 2024 245.00 249.48 244.65 247.46
1153 NASDAQ CRWD Thu, Jan 4, 2024 246.00 247.61 243.64 245.65
1152 NASDAQ CRWD Wed, Jan 3, 2024 240.32 248.83 238.61 244.36
1151 NASDAQ CRWD Tue, Jan 2, 2024 251.47 252.29 243.03 246.89
1150 NASDAQ CRWD Fri, Dec 29, 2023 255.83 257.18 251.88 255.32
1149 NASDAQ CRWD Thu, Dec 28, 2023 257.41 257.42 255.11 256.13
1148 NASDAQ CRWD Wed, Dec 27, 2023 258.27 259.54 255.73 257.32
1147 NASDAQ CRWD Tue, Dec 26, 2023 254.83 258.24 253.58 257.87
1146 NASDAQ CRWD Fri, Dec 22, 2023 256.97 256.97 253.76 255.63
1145 NASDAQ CRWD Thu, Dec 21, 2023 254.25 257.71 250.61 257.32
1144 NASDAQ CRWD Wed, Dec 20, 2023 255.90 259.57 253.63 253.95
1143 NASDAQ CRWD Tue, Dec 19, 2023 260.12 260.77 256.24 258.33
1142 NASDAQ CRWD Mon, Dec 18, 2023 260.17 261.81 257.34 259.80
1141 NASDAQ CRWD Fri, Dec 15, 2023 256.60 260.77 254.02 260.08
1140 NASDAQ CRWD Thu, Dec 14, 2023 253.83 257.37 247.87 252.68
1139 NASDAQ CRWD Wed, Dec 13, 2023 249.75 253.30 247.18 252.04
1138 NASDAQ CRWD Tue, Dec 12, 2023 244.64 250.29 243.27 248.55
1137 NASDAQ CRWD Mon, Dec 11, 2023 242.63 249.28 241.39 246.97
1136 NASDAQ CRWD Fri, Dec 8, 2023 238.34 243.49 237.63 242.55
1135 NASDAQ CRWD Thu, Dec 7, 2023 239.63 240.71 234.24 240.17
1134 NASDAQ CRWD Wed, Dec 6, 2023 240.00 244.64 237.79 239.42
1133 NASDAQ CRWD Tue, Dec 5, 2023 233.96 239.07 233.33 238.97
1132 NASDAQ CRWD Mon, Dec 4, 2023 234.08 237.85 230.91 237.39
1131 NASDAQ CRWD Fri, Dec 1, 2023 235.72 236.65 229.80 235.03
1130 NASDAQ CRWD Thu, Nov 30, 2023 231.19 238.48 229.19 236.99
1129 NASDAQ CRWD Wed, Nov 29, 2023 220.00 235.63 218.83 234.44
1128 NASDAQ CRWD Tue, Nov 28, 2023 208.93 214.71 207.22 212.35
1127 NASDAQ CRWD Mon, Nov 27, 2023 209.62 213.14 207.57 210.07
1126 NASDAQ CRWD Fri, Nov 24, 2023 208.86 212.86 207.68 210.66
1125 NASDAQ CRWD Wed, Nov 22, 2023 209.90 210.65 206.55 209.61
1124 NASDAQ CRWD Tue, Nov 21, 2023 207.74 209.32 205.85 208.98
1123 NASDAQ CRWD Mon, Nov 20, 2023 208.00 209.03 206.07 207.73
1122 NASDAQ CRWD Fri, Nov 17, 2023 204.27 207.91 203.04 207.09
1121 NASDAQ CRWD Thu, Nov 16, 2023 200.33 207.11 198.86 204.27
1120 NASDAQ CRWD Wed, Nov 15, 2023 208.71 210.09 202.67 204.29
1119 NASDAQ CRWD Tue, Nov 14, 2023 205.00 209.07 203.50 207.97
1118 NASDAQ CRWD Mon, Nov 13, 2023 198.00 201.55 197.17 200.96
1117 NASDAQ CRWD Fri, Nov 10, 2023 192.37 196.95 190.20 196.31
1116 NASDAQ CRWD Thu, Nov 9, 2023 193.44 194.18 189.12 190.76
1115 NASDAQ CRWD Wed, Nov 8, 2023 192.52 194.78 191.21 193.83
1114 NASDAQ CRWD Tue, Nov 7, 2023 191.15 194.83 189.45 192.36
1113 NASDAQ CRWD Mon, Nov 6, 2023 188.98 189.50 183.60 186.78
1112 NASDAQ CRWD Fri, Nov 3, 2023 182.67 188.74 178.35 188.24
1111 NASDAQ CRWD Thu, Nov 2, 2023 180.89 184.67 179.71 182.80
1110 NASDAQ CRWD Wed, Nov 1, 2023 178.12 179.63 174.81 178.35
1109 NASDAQ CRWD Tue, Oct 31, 2023 175.17 177.59 172.58 176.77
1108 NASDAQ CRWD Mon, Oct 30, 2023 174.60 175.73 171.68 174.61
1107 NASDAQ CRWD Fri, Oct 27, 2023 174.22 175.70 171.22 172.82
1106 NASDAQ CRWD Thu, Oct 26, 2023 176.12 178.45 170.17 171.64
1105 NASDAQ CRWD Wed, Oct 25, 2023 181.19 181.98 175.12 175.38
1104 NASDAQ CRWD Tue, Oct 24, 2023 181.00 184.16 179.05 182.82
1103 NASDAQ CRWD Mon, Oct 23, 2023 176.00 181.17 173.29 179.08
1102 NASDAQ CRWD Fri, Oct 20, 2023 183.00 183.60 176.30 178.76
1101 NASDAQ CRWD Thu, Oct 19, 2023 191.75 191.99 183.96 184.52
1100 NASDAQ CRWD Wed, Oct 18, 2023 186.22 189.38 185.97 187.79
1099 NASDAQ CRWD Tue, Oct 17, 2023 185.99 190.28 185.20 187.14
1098 NASDAQ CRWD Mon, Oct 16, 2023 185.53 189.58 183.35 187.67
1097 NASDAQ CRWD Fri, Oct 13, 2023 187.56 189.33 185.39 185.72
1096 NASDAQ CRWD Thu, Oct 12, 2023 188.22 190.36 184.88 187.56
1095 NASDAQ CRWD Wed, Oct 11, 2023 183.85 188.66 183.30 188.22
1094 NASDAQ CRWD Tue, Oct 10, 2023 181.52 185.20 180.76 183.85
1093 NASDAQ CRWD Mon, Oct 9, 2023 176.50 185.25 176.10 181.82
1092 NASDAQ CRWD Fri, Oct 6, 2023 163.51 176.94 163.00 176.69
1091 NASDAQ CRWD Thu, Oct 5, 2023 164.07 166.11 160.92 165.29
1090 NASDAQ CRWD Wed, Oct 4, 2023 163.62 165.05 162.19 164.05
1089 NASDAQ CRWD Tue, Oct 3, 2023 167.31 169.00 160.86 162.03
1088 NASDAQ CRWD Mon, Oct 2, 2023 168.00 172.01 167.07 169.54
1087 NASDAQ CRWD Fri, Sep 29, 2023 167.53 169.52 166.97 167.38
1086 NASDAQ CRWD Thu, Sep 28, 2023 162.29 166.14 161.43 165.25
1085 NASDAQ CRWD Wed, Sep 27, 2023 161.03 164.69 160.67 163.04
1084 NASDAQ CRWD Tue, Sep 26, 2023 158.11 161.00 157.59 160.48
1083 NASDAQ CRWD Mon, Sep 25, 2023 161.90 162.00 159.25 159.92
1082 NASDAQ CRWD Fri, Sep 22, 2023 162.64 166.59 162.01 162.57
1081 NASDAQ CRWD Thu, Sep 21, 2023 168.19 171.00 159.36 162.53
1080 NASDAQ CRWD Wed, Sep 20, 2023 165.50 168.57 163.88 163.89
1079 NASDAQ CRWD Tue, Sep 19, 2023 166.95 167.62 162.89 165.50
1078 NASDAQ CRWD Mon, Sep 18, 2023 164.98 168.60 164.00 166.97
1077 NASDAQ CRWD Fri, Sep 15, 2023 166.12 168.21 163.44 165.45
1076 NASDAQ CRWD Thu, Sep 14, 2023 169.35 171.80 168.57 170.73
1075 NASDAQ CRWD Wed, Sep 13, 2023 169.52 170.78 168.33 168.47
1074 NASDAQ CRWD Tue, Sep 12, 2023 170.44 172.35 168.28 169.68
1073 NASDAQ CRWD Mon, Sep 11, 2023 172.20 172.20 172.20 172.20
1072 NASDAQ CRWD Fri, Sep 8, 2023 166.48 169.23 166.00 168.09
1071 NASDAQ CRWD Thu, Sep 7, 2023 164.40 167.95 163.20 166.64
1070 NASDAQ CRWD Wed, Sep 6, 2023 164.99 168.23 164.05 166.23
1069 NASDAQ CRWD Tue, Sep 5, 2023 161.03 165.59 160.10 165.43
1068 NASDAQ CRWD Fri, Sep 1, 2023 163.12 166.25 160.31 161.23
1067 NASDAQ CRWD Thu, Aug 31, 2023 154.11 164.41 153.58 163.03
1066 NASDAQ CRWD Wed, Aug 30, 2023 147.00 150.17 145.38 149.18
1065 NASDAQ CRWD Tue, Aug 29, 2023 142.93 148.41 141.97 146.70
1064 NASDAQ CRWD Mon, Aug 28, 2023 146.02 147.99 142.36 144.03
1063 NASDAQ CRWD Fri, Aug 25, 2023 146.00 150.44 144.70 149.58
1062 NASDAQ CRWD Thu, Aug 24, 2023 155.55 155.55 145.29 145.45
1061 NASDAQ CRWD Wed, Aug 23, 2023 153.48 155.44 151.57 153.81
1060 NASDAQ CRWD Tue, Aug 22, 2023 154.34 155.00 151.61 152.33
1059 NASDAQ CRWD Mon, Aug 21, 2023 150.76 155.12 150.51 153.90
1058 NASDAQ CRWD Fri, Aug 18, 2023 141.66 147.30 140.52 146.80
1057 NASDAQ CRWD Thu, Aug 17, 2023 149.00 149.00 143.91 144.38
1056 NASDAQ CRWD Wed, Aug 16, 2023 149.00 151.34 147.76 149.00
1055 NASDAQ CRWD Tue, Aug 15, 2023 150.52 151.68 149.06 149.63
1054 NASDAQ CRWD Mon, Aug 14, 2023 147.35 152.55 146.58 152.37
1053 NASDAQ CRWD Fri, Aug 11, 2023 147.22 150.08 146.86 148.22
1052 NASDAQ CRWD Thu, Aug 10, 2023 147.35 150.99 146.63 147.86
1051 NASDAQ CRWD Wed, Aug 9, 2023 145.11 147.11 144.25 145.46
1050 NASDAQ CRWD Tue, Aug 8, 2023 147.17 147.71 142.89 145.88
1049 NASDAQ CRWD Mon, Aug 7, 2023 151.26 152.05 147.80 150.97
1048 NASDAQ CRWD Fri, Aug 4, 2023 155.23 155.99 148.63 150.49
1047 NASDAQ CRWD Thu, Aug 3, 2023 154.00 158.50 153.23 157.55
1046 NASDAQ CRWD Wed, Aug 2, 2023 161.51 161.60 152.56 154.73
1045 NASDAQ CRWD Tue, Aug 1, 2023 161.00 166.99 159.02 165.96
1044 NASDAQ CRWD Mon, Jul 31, 2023 157.89 163.41 157.66 161.66
1043 NASDAQ CRWD Fri, Jul 28, 2023 155.50 157.04 153.50 155.60
1042 NASDAQ CRWD Thu, Jul 27, 2023 156.95 158.08 152.20 152.85
1041 NASDAQ CRWD Wed, Jul 26, 2023 150.28 154.95 148.45 154.63
1040 NASDAQ CRWD Tue, Jul 25, 2023 150.62 153.41 150.54 150.94
1039 NASDAQ CRWD Mon, Jul 24, 2023 150.97 151.79 147.15 149.74
1038 NASDAQ CRWD Fri, Jul 21, 2023 149.93 152.38 148.88 150.90
1037 NASDAQ CRWD Thu, Jul 20, 2023 154.93 156.14 147.50 148.07
1036 NASDAQ CRWD Wed, Jul 19, 2023 155.00 161.50 154.90 157.61
1035 NASDAQ CRWD Tue, Jul 18, 2023 153.00 154.23 150.74 152.95
1034 NASDAQ CRWD Mon, Jul 17, 2023 149.07 155.56 148.43 152.73
1033 NASDAQ CRWD Fri, Jul 14, 2023 150.45 152.24 148.93 149.40
1032 NASDAQ CRWD Thu, Jul 13, 2023 147.98 153.54 147.53 150.75
1031 NASDAQ CRWD Wed, Jul 12, 2023 153.19 153.93 144.34 146.13
1030 NASDAQ CRWD Tue, Jul 11, 2023 150.75 152.74 149.27 150.79
1029 NASDAQ CRWD Mon, Jul 10, 2023 143.80 149.98 143.50 149.95
1028 NASDAQ CRWD Fri, Jul 7, 2023 143.51 146.80 143.48 144.05
1027 NASDAQ CRWD Thu, Jul 6, 2023 142.75 143.72 139.37 143.61
1026 NASDAQ CRWD Wed, Jul 5, 2023 145.56 147.27 144.88 145.08
1025 NASDAQ CRWD Mon, Jul 3, 2023 147.18 147.55 145.01 145.96
1024 NASDAQ CRWD Fri, Jun 30, 2023 145.09 149.32 144.87 146.87
1023 NASDAQ CRWD Thu, Jun 29, 2023 145.77 146.49 143.17 143.99
1022 NASDAQ CRWD Wed, Jun 28, 2023 143.89 146.02 142.44 145.09
1021 NASDAQ CRWD Tue, Jun 27, 2023 142.49 145.07 142.07 144.28
1020 NASDAQ CRWD Mon, Jun 26, 2023 143.04 145.18 141.35 141.81
1019 NASDAQ CRWD Fri, Jun 23, 2023 143.43 144.95 142.21 143.65
1018 NASDAQ CRWD Thu, Jun 22, 2023 142.56 146.94 141.50 145.80
1017 NASDAQ CRWD Wed, Jun 21, 2023 150.58 151.38 143.27 143.85
1016 NASDAQ CRWD Tue, Jun 20, 2023 152.60 155.72 150.26 152.08
1015 NASDAQ CRWD Fri, Jun 16, 2023 162.10 162.25 154.81 155.14
1014 NASDAQ CRWD Thu, Jun 15, 2023 153.23 161.19 152.22 159.81
1013 NASDAQ CRWD Wed, Jun 14, 2023 153.15 154.00 150.68 153.96
1012 NASDAQ CRWD Tue, Jun 13, 2023 153.06 154.27 150.57 153.11
1011 NASDAQ CRWD Mon, Jun 12, 2023 150.24 151.86 148.91 151.11
1010 NASDAQ CRWD Fri, Jun 9, 2023 153.53 153.83 146.84 149.53
1009 NASDAQ CRWD Thu, Jun 8, 2023 149.12 151.69 148.51 151.30
1008 NASDAQ CRWD Wed, Jun 7, 2023 154.75 155.90 148.40 149.23
1007 NASDAQ CRWD Tue, Jun 6, 2023 153.78 155.77 152.40 153.04
1006 NASDAQ CRWD Mon, Jun 5, 2023 151.05 154.76 148.24 154.08
1005 NASDAQ CRWD Fri, Jun 2, 2023 158.66 159.40 150.53 151.32
1004 NASDAQ CRWD Thu, Jun 1, 2023 146.72 159.79 142.50 157.55
1003 NASDAQ CRWD Wed, May 31, 2023 158.83 161.80 157.01 160.13
1002 NASDAQ CRWD Tue, May 30, 2023 159.54 160.78 154.91 158.59
1001 NASDAQ CRWD Fri, May 26, 2023 150.29 158.18 150.00 154.12
1000 NASDAQ CRWD Thu, May 25, 2023 150.65 151.13 147.19 149.61
999 NASDAQ CRWD Wed, May 24, 2023 144.05 149.48 143.15 149.20
998 NASDAQ CRWD Tue, May 23, 2023 146.11 148.63 143.79 143.90
997 NASDAQ CRWD Mon, May 22, 2023 144.26 148.56 143.82 147.41
996 NASDAQ CRWD Fri, May 19, 2023 142.74 148.34 142.39 144.72
995 NASDAQ CRWD Thu, May 18, 2023 137.44 141.96 137.23 141.85
994 NASDAQ CRWD Wed, May 17, 2023 134.84 139.09 133.61 137.23
993 NASDAQ CRWD Tue, May 16, 2023 134.00 135.61 133.30 134.01
992 NASDAQ CRWD Mon, May 15, 2023 130.89 135.92 130.41 135.55
991 NASDAQ CRWD Fri, May 12, 2023 132.76 132.94 129.25 130.23
990 NASDAQ CRWD Thu, May 11, 2023 134.40 134.81 131.27 132.15
989 NASDAQ CRWD Wed, May 10, 2023 132.35 135.96 131.03 133.80
988 NASDAQ CRWD Tue, May 9, 2023 132.41 134.17 129.16 129.94
987 NASDAQ CRWD Mon, May 8, 2023 126.00 132.88 125.40 132.41
986 NASDAQ CRWD Fri, May 5, 2023 119.23 123.23 119.02 122.45
985 NASDAQ CRWD Thu, May 4, 2023 118.39 120.16 117.45 117.88
984 NASDAQ CRWD Wed, May 3, 2023 116.46 119.03 115.67 117.67
983 NASDAQ CRWD Tue, May 2, 2023 118.90 119.15 116.04 116.74
982 NASDAQ CRWD Mon, May 1, 2023 118.56 119.94 116.89 118.79
981 NASDAQ CRWD Fri, Apr 28, 2023 123.20 123.97 119.42 120.05
980 NASDAQ CRWD Thu, Apr 27, 2023 125.19 127.50 123.56 126.05
979 NASDAQ CRWD Wed, Apr 26, 2023 123.82 125.92 122.87 124.12
978 NASDAQ CRWD Tue, Apr 25, 2023 128.19 128.47 121.81 122.15
977 NASDAQ CRWD Mon, Apr 24, 2023 132.50 133.73 129.02 130.40
976 NASDAQ CRWD Fri, Apr 21, 2023 130.58 132.74 130.15 132.25
975 NASDAQ CRWD Thu, Apr 20, 2023 131.03 131.92 129.07 129.89
974 NASDAQ CRWD Wed, Apr 19, 2023 135.00 135.69 132.01 132.83
973 NASDAQ CRWD Tue, Apr 18, 2023 139.05 139.89 136.12 136.38
972 NASDAQ CRWD Mon, Apr 17, 2023 136.66 137.95 134.64 137.37
971 NASDAQ CRWD Fri, Apr 14, 2023 134.45 136.70 133.86 135.77
970 NASDAQ CRWD Thu, Apr 13, 2023 136.61 140.21 135.72 136.10
969 NASDAQ CRWD Wed, Apr 12, 2023 132.50 137.16 131.16 135.00
968 NASDAQ CRWD Tue, Apr 11, 2023 127.54 131.72 127.27 129.86
967 NASDAQ CRWD Mon, Apr 10, 2023 126.72 128.18 124.55 128.10
966 NASDAQ CRWD Thu, Apr 6, 2023 126.00 128.14 123.70 127.82
965 NASDAQ CRWD Wed, Apr 5, 2023 135.37 135.61 125.70 127.80
964 NASDAQ CRWD Tue, Apr 4, 2023 137.50 138.67 135.73 136.86
963 NASDAQ CRWD Mon, Apr 3, 2023 135.50 137.59 134.17 136.55
962 NASDAQ CRWD Fri, Mar 31, 2023 132.52 138.24 132.11 137.26
961 NASDAQ CRWD Thu, Mar 30, 2023 131.13 133.50 129.95 131.72
960 NASDAQ CRWD Wed, Mar 29, 2023 131.08 131.40 128.68 129.60
959 NASDAQ CRWD Tue, Mar 28, 2023 131.00 131.64 127.56 128.64
958 NASDAQ CRWD Mon, Mar 27, 2023 131.92 133.24 130.29 131.39
957 NASDAQ CRWD Fri, Mar 24, 2023 134.40 135.00 130.79 131.54
956 NASDAQ CRWD Thu, Mar 23, 2023 135.96 138.33 133.13 134.54
955 NASDAQ CRWD Wed, Mar 22, 2023 135.70 137.88 133.25 133.26
954 NASDAQ CRWD Tue, Mar 21, 2023 131.75 136.90 131.27 136.02
953 NASDAQ CRWD Mon, Mar 20, 2023 132.31 133.29 130.22 132.74
952 NASDAQ CRWD Fri, Mar 17, 2023 133.75 136.47 131.86 133.12
951 NASDAQ CRWD Thu, Mar 16, 2023 130.30 134.09 129.55 133.52
950 NASDAQ CRWD Wed, Mar 15, 2023 126.56 130.19 126.53 129.32
949 NASDAQ CRWD Tue, Mar 14, 2023 124.88 128.16 122.87 128.01
948 NASDAQ CRWD Mon, Mar 13, 2023 119.11 123.60 118.23 121.41
947 NASDAQ CRWD Fri, Mar 10, 2023 119.88 124.51 118.15 119.72
946 NASDAQ CRWD Thu, Mar 9, 2023 128.11 130.09 121.52 121.68
945 NASDAQ CRWD Wed, Mar 8, 2023 132.88 134.96 125.00 128.92
944 NASDAQ CRWD Tue, Mar 7, 2023 127.00 128.60 124.51 124.93
943 NASDAQ CRWD Mon, Mar 6, 2023 130.00 130.19 127.32 127.59
942 NASDAQ CRWD Fri, Mar 3, 2023 123.30 127.12 121.70 126.04
941 NASDAQ CRWD Thu, Mar 2, 2023 119.00 123.93 118.71 123.64
940 NASDAQ CRWD Wed, Mar 1, 2023 120.23 121.05 118.61 120.21
939 NASDAQ CRWD Tue, Feb 28, 2023 120.20 122.68 120.09 120.69
938 NASDAQ CRWD Mon, Feb 27, 2023 118.64 123.24 118.30 120.65
937 NASDAQ CRWD Fri, Feb 24, 2023 115.78 118.80 115.30 117.28
936 NASDAQ CRWD Thu, Feb 23, 2023 119.69 120.55 114.84 117.44
935 NASDAQ CRWD Wed, Feb 22, 2023 114.42 118.31 113.12 117.63
934 NASDAQ CRWD Tue, Feb 21, 2023 112.02 114.75 111.51 112.43
933 NASDAQ CRWD Fri, Feb 17, 2023 113.93 114.29 110.46 114.25
932 NASDAQ CRWD Thu, Feb 16, 2023 117.86 118.73 115.06 115.12
931 NASDAQ CRWD Wed, Feb 15, 2023 116.71 120.56 115.25 120.52
930 NASDAQ CRWD Tue, Feb 14, 2023 111.94 116.66 110.41 116.31
929 NASDAQ CRWD Mon, Feb 13, 2023 110.23 113.29 108.65 112.17
928 NASDAQ CRWD Fri, Feb 10, 2023 111.90 112.62 107.60 108.96
927 NASDAQ CRWD Thu, Feb 9, 2023 117.04 117.79 113.12 113.42
926 NASDAQ CRWD Wed, Feb 8, 2023 118.33 119.19 114.39 114.48
925 NASDAQ CRWD Tue, Feb 7, 2023 109.74 115.08 107.76 114.59
924 NASDAQ CRWD Mon, Feb 6, 2023 111.39 115.12 108.83 109.42
923 NASDAQ CRWD Fri, Feb 3, 2023 112.46 117.41 112.22 113.56
922 NASDAQ CRWD Thu, Feb 2, 2023 117.59 117.59 113.91 115.93
921 NASDAQ CRWD Wed, Feb 1, 2023 105.90 111.64 105.10 110.50
920 NASDAQ CRWD Tue, Jan 31, 2023 101.00 105.92 100.74 105.90
919 NASDAQ CRWD Mon, Jan 30, 2023 102.98 103.58 100.88 101.37
918 NASDAQ CRWD Fri, Jan 27, 2023 103.61 105.84 102.52 104.35
917 NASDAQ CRWD Thu, Jan 26, 2023 102.63 104.55 100.88 104.47
916 NASDAQ CRWD Wed, Jan 25, 2023 101.72 101.94 97.26 100.82
915 NASDAQ CRWD Tue, Jan 24, 2023 107.16 109.01 104.14 104.60
914 NASDAQ CRWD Mon, Jan 23, 2023 102.07 106.35 102.00 106.30
913 NASDAQ CRWD Fri, Jan 20, 2023 100.32 103.76 99.57 103.41
912 NASDAQ CRWD Thu, Jan 19, 2023 99.31 101.79 98.20 99.85
911 NASDAQ CRWD Wed, Jan 18, 2023 106.67 107.40 100.90 101.00
910 NASDAQ CRWD Tue, Jan 17, 2023 100.40 105.76 98.13 104.43
909 NASDAQ CRWD Fri, Jan 13, 2023 96.43 99.93 96.13 99.53
908 NASDAQ CRWD Thu, Jan 12, 2023 97.06 98.05 92.71 97.98
907 NASDAQ CRWD Wed, Jan 11, 2023 96.92 98.50 94.88 97.00
906 NASDAQ CRWD Tue, Jan 10, 2023 94.72 96.03 92.25 95.67
905 NASDAQ CRWD Mon, Jan 9, 2023 97.04 99.80 95.80 96.57
904 NASDAQ CRWD Fri, Jan 6, 2023 94.39 95.96 92.26 94.72
903 NASDAQ CRWD Thu, Jan 5, 2023 98.00 98.01 94.52 94.89
902 NASDAQ CRWD Wed, Jan 4, 2023 104.77 106.89 102.54 104.37
901 NASDAQ CRWD Tue, Jan 3, 2023 107.50 108.46 101.72 103.28
900 NASDAQ CRWD Fri, Dec 30, 2022 103.50 106.19 102.99 105.29
899 NASDAQ CRWD Thu, Dec 29, 2022 101.43 105.51 100.47 104.57
898 NASDAQ CRWD Wed, Dec 28, 2022 99.60 101.68 98.70 99.96
897 NASDAQ CRWD Tue, Dec 27, 2022 101.07 102.32 99.31 100.66
896 NASDAQ CRWD Fri, Dec 23, 2022 103.00 103.28 100.95 101.99
895 NASDAQ CRWD Thu, Dec 22, 2022 104.75 105.67 101.87 103.97
894 NASDAQ CRWD Wed, Dec 21, 2022 108.84 109.12 104.35 107.35
893 NASDAQ CRWD Tue, Dec 20, 2022 107.05 110.48 106.03 109.83
892 NASDAQ CRWD Mon, Dec 19, 2022 110.82 111.29 107.58 108.09
891 NASDAQ CRWD Fri, Dec 16, 2022 114.00 114.92 110.76 111.50
890 NASDAQ CRWD Thu, Dec 15, 2022 118.90 121.09 114.67 114.99
889 NASDAQ CRWD Wed, Dec 14, 2022 121.00 123.80 118.80 120.57
888 NASDAQ CRWD Tue, Dec 13, 2022 124.23 125.52 118.43 120.99
887 NASDAQ CRWD Mon, Dec 12, 2022 114.76 118.58 114.40 118.54
886 NASDAQ CRWD Fri, Dec 9, 2022 113.76 117.00 112.95 115.08
885 NASDAQ CRWD Thu, Dec 8, 2022 113.53 116.37 111.75 114.24
884 NASDAQ CRWD Wed, Dec 7, 2022 114.33 114.99 110.33 113.20
883 NASDAQ CRWD Tue, Dec 6, 2022 118.34 118.80 112.99 113.83
882 NASDAQ CRWD Mon, Dec 5, 2022 122.46 124.41 116.69 118.33
881 NASDAQ CRWD Fri, Dec 2, 2022 121.75 125.55 120.73 124.00
880 NASDAQ CRWD Thu, Dec 1, 2022 118.64 124.92 118.57 124.07
879 NASDAQ CRWD Wed, Nov 30, 2022 112.29 117.81 108.89 117.65
878 NASDAQ CRWD Tue, Nov 29, 2022 140.00 140.32 136.25 138.00
877 NASDAQ CRWD Mon, Nov 28, 2022 139.68 141.00 136.66 139.45
876 NASDAQ CRWD Fri, Nov 25, 2022 139.85 141.37 138.52 140.05
875 NASDAQ CRWD Wed, Nov 23, 2022 135.58 141.62 133.84 140.89
874 NASDAQ CRWD Tue, Nov 22, 2022 135.82 136.31 132.48 135.80
873 NASDAQ CRWD Mon, Nov 21, 2022 137.11 137.51 134.38 135.56
872 NASDAQ CRWD Fri, Nov 18, 2022 146.51 146.72 137.20 138.99
871 NASDAQ CRWD Thu, Nov 17, 2022 139.62 141.37 137.87 139.23
870 NASDAQ CRWD Wed, Nov 16, 2022 146.71 147.63 142.09 143.65
869 NASDAQ CRWD Tue, Nov 15, 2022 148.99 151.43 146.03 148.30
868 NASDAQ CRWD Mon, Nov 14, 2022 141.55 144.13 138.29 142.01
867 NASDAQ CRWD Fri, Nov 11, 2022 136.75 144.83 135.34 143.12
866 NASDAQ CRWD Thu, Nov 10, 2022 132.49 136.10 130.68 135.76
865 NASDAQ CRWD Wed, Nov 9, 2022 124.55 124.62 120.50 122.36
864 NASDAQ CRWD Tue, Nov 8, 2022 126.00 129.83 120.50 127.00
863 NASDAQ CRWD Mon, Nov 7, 2022 129.83 129.90 122.90 124.68
862 NASDAQ CRWD Fri, Nov 4, 2022 140.96 141.17 126.42 127.56
861 NASDAQ CRWD Thu, Nov 3, 2022 146.14 146.14 139.67 141.53
860 NASDAQ CRWD Wed, Nov 2, 2022 161.00 161.17 147.94 147.99
859 NASDAQ CRWD Tue, Nov 1, 2022 165.00 168.48 159.54 160.53
858 NASDAQ CRWD Mon, Oct 31, 2022 161.62 164.81 159.60 161.20
857 NASDAQ CRWD Fri, Oct 28, 2022 162.55 164.98 158.86 163.65
856 NASDAQ CRWD Thu, Oct 27, 2022 164.75 168.13 162.05 164.73
855 NASDAQ CRWD Wed, Oct 26, 2022 158.05 167.36 156.79 161.77
854 NASDAQ CRWD Tue, Oct 25, 2022 159.22 164.67 159.21 162.11
853 NASDAQ CRWD Mon, Oct 24, 2022 158.11 158.70 154.22 157.97
852 NASDAQ CRWD Fri, Oct 21, 2022 152.49 157.05 148.59 156.32
851 NASDAQ CRWD Thu, Oct 20, 2022 152.10 158.45 152.10 153.88
850 NASDAQ CRWD Wed, Oct 19, 2022 155.41 157.01 151.41 152.54
849 NASDAQ CRWD Tue, Oct 18, 2022 157.26 161.50 154.80 156.88
848 NASDAQ CRWD Mon, Oct 17, 2022 149.35 154.04 148.00 151.61
847 NASDAQ CRWD Fri, Oct 14, 2022 155.75 156.54 145.83 145.98
846 NASDAQ CRWD Thu, Oct 13, 2022 145.45 155.43 142.36 152.60
845 NASDAQ CRWD Wed, Oct 12, 2022 154.32 155.78 149.50 152.99
844 NASDAQ CRWD Tue, Oct 11, 2022 158.72 160.50 151.75 155.79
843 NASDAQ CRWD Mon, Oct 10, 2022 171.74 172.46 160.29 161.08
842 NASDAQ CRWD Fri, Oct 7, 2022 174.44 175.22 170.33 171.88
841 NASDAQ CRWD Thu, Oct 6, 2022 178.42 181.84 176.63 178.39
840 NASDAQ CRWD Wed, Oct 5, 2022 171.01 178.34 170.35 176.70
839 NASDAQ CRWD Tue, Oct 4, 2022 174.58 178.69 173.00 175.07
838 NASDAQ CRWD Mon, Oct 3, 2022 166.63 170.69 163.89 169.31
837 NASDAQ CRWD Fri, Sep 30, 2022 166.15 171.61 164.60 164.81
836 NASDAQ CRWD Thu, Sep 29, 2022 163.48 166.24 160.89 165.70
835 NASDAQ CRWD Wed, Sep 28, 2022 164.11 167.90 162.57 167.25
834 NASDAQ CRWD Tue, Sep 27, 2022 163.95 165.12 160.16 162.58
833 NASDAQ CRWD Mon, Sep 26, 2022 159.99 165.80 159.14 159.35
832 NASDAQ CRWD Fri, Sep 23, 2022 159.08 161.65 157.06 160.39
831 NASDAQ CRWD Thu, Sep 22, 2022 167.04 169.13 159.67 161.28
830 NASDAQ CRWD Wed, Sep 21, 2022 173.67 176.85 169.24 169.25
829 NASDAQ CRWD Tue, Sep 20, 2022 173.80 175.95 172.62 173.87
828 NASDAQ CRWD Mon, Sep 19, 2022 170.22 175.85 170.00 175.39
827 NASDAQ CRWD Fri, Sep 16, 2022 174.15 175.20 169.39 171.01
826 NASDAQ CRWD Thu, Sep 15, 2022 181.82 185.14 177.88 178.86
825 NASDAQ CRWD Wed, Sep 14, 2022 184.70 185.49 181.50 184.11
824 NASDAQ CRWD Tue, Sep 13, 2022 186.63 189.80 183.00 184.70
823 NASDAQ CRWD Mon, Sep 12, 2022 191.28 195.29 191.25 195.10
822 NASDAQ CRWD Fri, Sep 9, 2022 183.74 191.52 183.71 190.86
821 NASDAQ CRWD Thu, Sep 8, 2022 170.17 179.88 169.16 179.88
820 NASDAQ CRWD Wed, Sep 7, 2022 170.69 173.09 166.80 171.96
819 NASDAQ CRWD Tue, Sep 6, 2022 172.45 172.69 168.62 171.15
818 NASDAQ CRWD Fri, Sep 2, 2022 174.28 177.13 170.91 172.45
817 NASDAQ CRWD Thu, Sep 1, 2022 178.45 180.00 169.08 172.97
816 NASDAQ CRWD Wed, Aug 31, 2022 197.21 197.94 178.39 182.61
815 NASDAQ CRWD Tue, Aug 30, 2022 196.32 198.14 189.12 193.30
814 NASDAQ CRWD Mon, Aug 29, 2022 191.01 197.19 190.69 192.05
813 NASDAQ CRWD Fri, Aug 26, 2022 202.64 202.70 194.52 194.56
812 NASDAQ CRWD Thu, Aug 25, 2022 199.30 203.67 197.54 202.94
811 NASDAQ CRWD Wed, Aug 24, 2022 196.20 199.41 194.59 194.62
810 NASDAQ CRWD Tue, Aug 23, 2022 191.46 193.89 190.09 192.36
809 NASDAQ CRWD Mon, Aug 22, 2022 186.36 188.65 184.00 185.88
808 NASDAQ CRWD Fri, Aug 19, 2022 192.74 193.50 188.55 190.52
807 NASDAQ CRWD Thu, Aug 18, 2022 195.33 197.25 193.81 195.76
806 NASDAQ CRWD Wed, Aug 17, 2022 196.40 198.51 194.27 196.89
805 NASDAQ CRWD Tue, Aug 16, 2022 200.00 201.07 195.78 200.41
804 NASDAQ CRWD Mon, Aug 15, 2022 199.26 202.90 196.21 201.82
803 NASDAQ CRWD Fri, Aug 12, 2022 203.00 203.00 199.03 200.87
802 NASDAQ CRWD Thu, Aug 11, 2022 204.00 205.73 196.07 198.06
801 NASDAQ CRWD Wed, Aug 10, 2022 193.34 201.74 193.33 200.80
800 NASDAQ CRWD Tue, Aug 9, 2022 188.16 190.00 184.82 186.78
799 NASDAQ CRWD Mon, Aug 8, 2022 193.69 197.48 188.91 189.52
798 NASDAQ CRWD Fri, Aug 5, 2022 186.00 192.61 184.82 191.17
797 NASDAQ CRWD Thu, Aug 4, 2022 191.31 192.00 182.45 189.24
796 NASDAQ CRWD Wed, Aug 3, 2022 191.07 197.14 190.80 195.32
795 NASDAQ CRWD Tue, Aug 2, 2022 180.52 189.64 179.52 188.14
794 NASDAQ CRWD Mon, Aug 1, 2022 180.78 187.65 178.99 183.30
793 NASDAQ CRWD Fri, Jul 29, 2022 182.91 184.00 178.06 183.60
792 NASDAQ CRWD Thu, Jul 28, 2022 176.78 182.55 174.75 182.09
791 NASDAQ CRWD Wed, Jul 27, 2022 175.30 178.71 171.50 176.96
790 NASDAQ CRWD Tue, Jul 26, 2022 182.17 182.61 168.10 169.17
789 NASDAQ CRWD Mon, Jul 25, 2022 182.80 184.08 178.43 182.62
788 NASDAQ CRWD Fri, Jul 22, 2022 190.00 193.92 181.00 183.53
787 NASDAQ CRWD Thu, Jul 21, 2022 183.55 189.24 181.61 189.00
786 NASDAQ CRWD Wed, Jul 20, 2022 182.98 187.54 181.03 184.30
785 NASDAQ CRWD Tue, Jul 19, 2022 180.35 180.71 174.50 180.55
784 NASDAQ CRWD Mon, Jul 18, 2022 183.52 183.52 176.71 177.25
783 NASDAQ CRWD Fri, Jul 15, 2022 174.07 179.22 171.13 177.90
782 NASDAQ CRWD Thu, Jul 14, 2022 172.34 174.67 167.65 172.75
781 NASDAQ CRWD Wed, Jul 13, 2022 169.98 178.74 168.34 174.97
780 NASDAQ CRWD Tue, Jul 12, 2022 186.90 190.21 172.90 174.39
779 NASDAQ CRWD Mon, Jul 11, 2022 188.00 188.38 181.05 185.37
778 NASDAQ CRWD Fri, Jul 8, 2022 185.00 194.85 184.10 190.38
777 NASDAQ CRWD Thu, Jul 7, 2022 185.32 192.82 185.32 190.20
776 NASDAQ CRWD Wed, Jul 6, 2022 188.29 190.70 183.07 185.92
775 NASDAQ CRWD Tue, Jul 5, 2022 179.20 188.97 175.72 187.02
774 NASDAQ CRWD Fri, Jul 1, 2022 168.24 179.63 167.47 179.25
773 NASDAQ CRWD Thu, Jun 30, 2022 173.62 174.80 163.55 168.56
772 NASDAQ CRWD Wed, Jun 29, 2022 174.38 177.86 171.72 175.94
771 NASDAQ CRWD Tue, Jun 28, 2022 181.44 183.93 171.71 174.19
770 NASDAQ CRWD Mon, Jun 27, 2022 185.02 185.64 177.33 181.93
769 NASDAQ CRWD Fri, Jun 24, 2022 177.99 188.68 177.29 184.99
768 NASDAQ CRWD Thu, Jun 23, 2022 168.59 176.60 166.65 174.90
767 NASDAQ CRWD Wed, Jun 22, 2022 162.61 171.67 161.90 165.71
766 NASDAQ CRWD Tue, Jun 21, 2022 165.00 170.85 163.08 164.64
765 NASDAQ CRWD Fri, Jun 17, 2022 158.50 165.51 157.93 163.90
764 NASDAQ CRWD Thu, Jun 16, 2022 157.04 161.45 153.76 157.21
763 NASDAQ CRWD Wed, Jun 15, 2022 161.33 167.50 159.27 164.35
762 NASDAQ CRWD Tue, Jun 14, 2022 156.00 162.25 153.54 159.26
761 NASDAQ CRWD Mon, Jun 13, 2022 158.71 160.88 150.63 154.52
760 NASDAQ CRWD Fri, Jun 10, 2022 168.13 170.50 165.08 169.32
759 NASDAQ CRWD Thu, Jun 9, 2022 176.50 179.58 173.41 173.55
758 NASDAQ CRWD Wed, Jun 8, 2022 176.00 180.47 175.05 178.84
757 NASDAQ CRWD Tue, Jun 7, 2022 166.10 181.89 165.84 176.68
756 NASDAQ CRWD Mon, Jun 6, 2022 167.48 171.35 162.71 168.97
755 NASDAQ CRWD Fri, Jun 3, 2022 165.86 170.82 160.69 162.10
754 NASDAQ CRWD Thu, Jun 2, 2022 161.00 176.56 160.99 174.02
753 NASDAQ CRWD Wed, Jun 1, 2022 163.01 168.00 158.35 161.45
752 NASDAQ CRWD Tue, May 31, 2022 167.57 170.56 158.05 159.99
751 NASDAQ CRWD Fri, May 27, 2022 158.89 167.36 158.67 166.82
750 NASDAQ CRWD Thu, May 26, 2022 145.70 160.25 145.26 155.84
749 NASDAQ CRWD Wed, May 25, 2022 138.83 148.82 137.70 146.64
748 NASDAQ CRWD Tue, May 24, 2022 146.69 148.38 137.05 139.87
747 NASDAQ CRWD Mon, May 23, 2022 147.76 153.97 144.87 149.27
746 NASDAQ CRWD Fri, May 20, 2022 151.78 156.71 142.05 148.74
745 NASDAQ CRWD Thu, May 19, 2022 138.60 148.79 136.68 142.64
744 NASDAQ CRWD Wed, May 18, 2022 144.18 148.42 136.36 138.50
743 NASDAQ CRWD Tue, May 17, 2022 151.33 154.87 140.80 147.27
742 NASDAQ CRWD Mon, May 16, 2022 154.00 157.68 144.82 146.39
741 NASDAQ CRWD Fri, May 13, 2022 143.06 157.76 143.06 156.29
740 NASDAQ CRWD Thu, May 12, 2022 134.20 145.00 130.00 139.81
739 NASDAQ CRWD Wed, May 11, 2022 148.32 152.75 136.82 137.40
738 NASDAQ CRWD Tue, May 10, 2022 150.67 154.27 139.71 151.88
737 NASDAQ CRWD Mon, May 9, 2022 159.01 160.60 142.06 143.69
736 NASDAQ CRWD Fri, May 6, 2022 178.67 178.89 160.74 164.81
735 NASDAQ CRWD Thu, May 5, 2022 199.02 199.04 177.17 180.98
734 NASDAQ CRWD Wed, May 4, 2022 200.36 200.70 181.39 200.39
733 NASDAQ CRWD Tue, May 3, 2022 203.65 207.83 195.11 199.40
732 NASDAQ CRWD Mon, May 2, 2022 198.50 204.50 196.57 203.65
731 NASDAQ CRWD Fri, Apr 29, 2022 206.61 212.19 197.80 198.76
730 NASDAQ CRWD Thu, Apr 28, 2022 202.81 209.97 198.57 207.06
729 NASDAQ CRWD Wed, Apr 27, 2022 200.09 206.96 198.14 201.06
728 NASDAQ CRWD Tue, Apr 26, 2022 211.74 212.85 201.07 201.40
727 NASDAQ CRWD Mon, Apr 25, 2022 202.84 216.50 202.02 214.58
726 NASDAQ CRWD Fri, Apr 22, 2022 209.00 214.17 203.68 205.62
725 NASDAQ CRWD Thu, Apr 21, 2022 223.81 227.20 207.82 209.85
724 NASDAQ CRWD Wed, Apr 20, 2022 229.32 232.00 217.50 222.49
723 NASDAQ CRWD Tue, Apr 19, 2022 224.99 230.76 222.30 228.66
722 NASDAQ CRWD Mon, Apr 18, 2022 234.00 234.50 222.16 224.99
721 NASDAQ CRWD Thu, Apr 14, 2022 238.02 239.55 235.06 235.22
720 NASDAQ CRWD Wed, Apr 13, 2022 224.11 242.00 223.75 239.86
719 NASDAQ CRWD Tue, Apr 12, 2022 227.35 236.18 222.33 223.51
718 NASDAQ CRWD Mon, Apr 11, 2022 213.77 219.99 208.44 216.60
717 NASDAQ CRWD Fri, Apr 8, 2022 221.50 227.70 215.20 218.21
716 NASDAQ CRWD Thu, Apr 7, 2022 210.78 221.50 210.28 217.03
715 NASDAQ CRWD Wed, Apr 6, 2022 212.54 215.59 207.20 211.22
714 NASDAQ CRWD Tue, Apr 5, 2022 229.99 230.37 217.89 219.96
713 NASDAQ CRWD Mon, Apr 4, 2022 228.00 230.07 225.60 229.03
712 NASDAQ CRWD Fri, Apr 1, 2022 225.30 232.86 224.53 227.85
711 NASDAQ CRWD Thu, Mar 31, 2022 225.05 232.35 223.03 227.08
710 NASDAQ CRWD Wed, Mar 30, 2022 220.74 231.50 218.38 224.96
709 NASDAQ CRWD Tue, Mar 29, 2022 224.45 225.44 213.55 223.01
708 NASDAQ CRWD Mon, Mar 28, 2022 220.15 225.75 216.91 222.12
707 NASDAQ CRWD Fri, Mar 25, 2022 225.00 225.75 216.70 221.95
706 NASDAQ CRWD Thu, Mar 24, 2022 220.00 223.49 215.20 223.40
705 NASDAQ CRWD Wed, Mar 23, 2022 213.25 223.98 210.57 219.48
704 NASDAQ CRWD Tue, Mar 22, 2022 204.20 219.75 204.01 217.06
703 NASDAQ CRWD Mon, Mar 21, 2022 203.00 205.49 195.50 204.13
702 NASDAQ CRWD Fri, Mar 18, 2022 201.60 209.67 200.75 208.06
701 NASDAQ CRWD Thu, Mar 17, 2022 189.28 205.11 186.52 204.13
700 NASDAQ CRWD Wed, Mar 16, 2022 191.59 197.82 181.28 189.66
699 NASDAQ CRWD Tue, Mar 15, 2022 183.50 189.04 178.16 188.64
698 NASDAQ CRWD Mon, Mar 14, 2022 188.01 191.92 178.00 183.12
697 NASDAQ CRWD Fri, Mar 11, 2022 191.12 197.00 189.50 190.54
696 NASDAQ CRWD Thu, Mar 10, 2022 187.90 198.67 182.55 191.02
695 NASDAQ CRWD Wed, Mar 9, 2022 161.31 171.08 157.67 169.79
694 NASDAQ CRWD Tue, Mar 8, 2022 165.00 165.01 155.36 156.77
693 NASDAQ CRWD Mon, Mar 7, 2022 180.99 182.46 165.59 167.40
692 NASDAQ CRWD Fri, Mar 4, 2022 193.76 193.86 177.28 179.03
691 NASDAQ CRWD Thu, Mar 3, 2022 200.00 204.80 189.08 191.02
690 NASDAQ CRWD Wed, Mar 2, 2022 198.60 203.37 190.27 201.75
689 NASDAQ CRWD Tue, Mar 1, 2022 201.33 205.68 195.85 197.64
688 NASDAQ CRWD Mon, Feb 28, 2022 187.35 197.25 186.73 195.21
687 NASDAQ CRWD Fri, Feb 25, 2022 182.51 183.70 174.26 181.75
686 NASDAQ CRWD Thu, Feb 24, 2022 153.50 184.33 153.50 182.88
685 NASDAQ CRWD Wed, Feb 23, 2022 170.62 171.60 161.64 161.83
684 NASDAQ CRWD Tue, Feb 22, 2022 161.50 170.88 161.48 166.71
683 NASDAQ CRWD Fri, Feb 18, 2022 169.06 170.98 164.12 164.93
682 NASDAQ CRWD Thu, Feb 17, 2022 181.86 181.88 168.96 169.85
681 NASDAQ CRWD Wed, Feb 16, 2022 186.24 186.61 180.34 183.28
680 NASDAQ CRWD Tue, Feb 15, 2022 185.10 189.50 182.41 189.30
679 NASDAQ CRWD Mon, Feb 14, 2022 180.06 186.62 179.91 180.60
678 NASDAQ CRWD Fri, Feb 11, 2022 188.49 191.25 178.61 181.86
677 NASDAQ CRWD Thu, Feb 10, 2022 182.23 193.48 182.22 187.88
676 NASDAQ CRWD Wed, Feb 9, 2022 182.10 187.00 181.01 186.90
675 NASDAQ CRWD Tue, Feb 8, 2022 175.98 184.12 175.83 178.90
674 NASDAQ CRWD Mon, Feb 7, 2022 176.80 183.19 176.36 178.84
673 NASDAQ CRWD Fri, Feb 4, 2022 170.89 178.64 169.00 177.21
672 NASDAQ CRWD Thu, Feb 3, 2022 171.97 175.80 169.52 170.63
671 NASDAQ CRWD Wed, Feb 2, 2022 183.00 185.00 174.08 177.04
670 NASDAQ CRWD Tue, Feb 1, 2022 182.01 182.91 176.24 182.15
669 NASDAQ CRWD Mon, Jan 31, 2022 170.70 180.88 170.24 180.64
668 NASDAQ CRWD Fri, Jan 28, 2022 160.60 169.17 156.12 168.90
667 NASDAQ CRWD Thu, Jan 27, 2022 164.16 167.77 158.36 159.81
666 NASDAQ CRWD Wed, Jan 26, 2022 162.26 171.24 159.27 160.94
665 NASDAQ CRWD Tue, Jan 25, 2022 167.00 168.95 157.50 158.59
664 NASDAQ CRWD Mon, Jan 24, 2022 157.18 168.22 150.02 167.27
663 NASDAQ CRWD Fri, Jan 21, 2022 171.88 173.25 163.11 164.73
662 NASDAQ CRWD Thu, Jan 20, 2022 177.33 182.50 173.34 173.89
661 NASDAQ CRWD Wed, Jan 19, 2022 171.71 181.89 171.52 175.71
660 NASDAQ CRWD Tue, Jan 18, 2022 172.73 183.88 170.05 172.85
659 NASDAQ CRWD Fri, Jan 14, 2022 173.87 181.50 172.17 176.70
658 NASDAQ CRWD Thu, Jan 13, 2022 188.15 188.49 173.53 174.90
657 NASDAQ CRWD Wed, Jan 12, 2022 196.61 200.68 185.70 187.97
656 NASDAQ CRWD Tue, Jan 11, 2022 189.61 198.50 188.74 196.11
655 NASDAQ CRWD Mon, Jan 10, 2022 182.61 193.18 174.87 192.50
654 NASDAQ CRWD Fri, Jan 7, 2022 185.00 193.27 184.81 188.99
653 NASDAQ CRWD Thu, Jan 6, 2022 180.25 192.17 176.25 187.49
652 NASDAQ CRWD Wed, Jan 5, 2022 185.00 191.36 178.99 179.29
651 NASDAQ CRWD Tue, Jan 4, 2022 195.89 197.45 183.32 189.19
650 NASDAQ CRWD Mon, Jan 3, 2022 205.00 205.58 193.51 198.33
649 NASDAQ CRWD Fri, Dec 31, 2021 208.95 208.98 204.57 204.75
648 NASDAQ CRWD Thu, Dec 30, 2021 207.00 213.59 206.00 208.95
647 NASDAQ CRWD Wed, Dec 29, 2021 206.69 207.43 201.35 206.87
646 NASDAQ CRWD Tue, Dec 28, 2021 210.00 210.87 206.28 207.23
645 NASDAQ CRWD Mon, Dec 27, 2021 211.48 217.11 209.15 209.64
644 NASDAQ CRWD Thu, Dec 23, 2021 207.60 213.00 204.65 211.52
643 NASDAQ CRWD Wed, Dec 22, 2021 205.48 210.50 204.31 207.60
642 NASDAQ CRWD Tue, Dec 21, 2021 207.33 210.81 200.03 210.31
641 NASDAQ CRWD Mon, Dec 20, 2021 200.24 209.79 200.00 206.29
640 NASDAQ CRWD Fri, Dec 17, 2021 196.21 206.85 193.20 205.10
639 NASDAQ CRWD Thu, Dec 16, 2021 211.70 212.29 196.92 200.28
638 NASDAQ CRWD Wed, Dec 15, 2021 198.55 212.20 194.75 210.71
637 NASDAQ CRWD Tue, Dec 14, 2021 197.01 200.62 192.00 198.71
636 NASDAQ CRWD Mon, Dec 13, 2021 198.59 204.17 194.32 198.68
635 NASDAQ CRWD Fri, Dec 10, 2021 201.75 205.50 196.50 198.60
634 NASDAQ CRWD Thu, Dec 9, 2021 209.96 213.40 199.40 201.27
633 NASDAQ CRWD Wed, Dec 8, 2021 205.61 211.00 200.05 209.18
632 NASDAQ CRWD Tue, Dec 7, 2021 200.62 208.11 200.62 204.32
631 NASDAQ CRWD Mon, Dec 6, 2021 190.05 196.00 185.71 194.71
630 NASDAQ CRWD Fri, Dec 3, 2021 212.84 213.26 188.43 197.05
629 NASDAQ CRWD Thu, Dec 2, 2021 207.98 212.60 201.19 209.35
628 NASDAQ CRWD Wed, Dec 1, 2021 220.69 225.60 199.18 201.50
627 NASDAQ CRWD Tue, Nov 30, 2021 226.83 229.04 216.49 217.14
626 NASDAQ CRWD Mon, Nov 29, 2021 235.00 235.69 221.03 224.57
625 NASDAQ CRWD Fri, Nov 26, 2021 235.72 236.30 227.86 232.64
624 NASDAQ CRWD Wed, Nov 24, 2021 229.64 232.06 222.62 230.77
623 NASDAQ CRWD Tue, Nov 23, 2021 231.00 236.77 224.05 230.58
622 NASDAQ CRWD Mon, Nov 22, 2021 252.76 253.33 235.10 239.64
621 NASDAQ CRWD Fri, Nov 19, 2021 269.40 269.66 256.91 257.63
620 NASDAQ CRWD Thu, Nov 18, 2021 270.42 274.98 264.56 264.72
619 NASDAQ CRWD Wed, Nov 17, 2021 265.39 270.58 262.39 269.78
618 NASDAQ CRWD Tue, Nov 16, 2021 255.31 262.88 253.99 262.51
617 NASDAQ CRWD Mon, Nov 15, 2021 270.86 272.37 247.75 254.15
616 NASDAQ CRWD Fri, Nov 12, 2021 283.96 289.53 281.51 284.30
615 NASDAQ CRWD Thu, Nov 11, 2021 285.44 288.60 280.72 280.92
614 NASDAQ CRWD Wed, Nov 10, 2021 290.99 298.48 278.79 281.56
613 NASDAQ CRWD Tue, Nov 9, 2021 285.68 295.77 281.63 293.18
612 NASDAQ CRWD Mon, Nov 8, 2021 274.29 284.42 272.17 282.93
611 NASDAQ CRWD Fri, Nov 5, 2021 281.00 283.69 270.24 273.43
610 NASDAQ CRWD Thu, Nov 4, 2021 272.71 280.18 270.92 279.62
609 NASDAQ CRWD Wed, Nov 3, 2021 269.90 271.50 265.81 270.65
608 NASDAQ CRWD Tue, Nov 2, 2021 266.58 270.87 264.31 268.12
607 NASDAQ CRWD Mon, Nov 1, 2021 275.54 275.54 263.23 269.17
606 NASDAQ CRWD Fri, Oct 29, 2021 281.00 284.50 279.54 281.80
605 NASDAQ CRWD Thu, Oct 28, 2021 278.00 283.73 273.04 281.17
604 NASDAQ CRWD Wed, Oct 27, 2021 287.86 291.50 278.22 279.00
603 NASDAQ CRWD Tue, Oct 26, 2021 284.00 297.40 283.02 287.08
602 NASDAQ CRWD Mon, Oct 25, 2021 284.00 285.32 278.06 280.10
601 NASDAQ CRWD Fri, Oct 22, 2021 284.23 290.73 280.32 283.39
600 NASDAQ CRWD Thu, Oct 21, 2021 283.00 287.50 282.01 284.10
599 NASDAQ CRWD Wed, Oct 20, 2021 282.71 288.41 279.57 283.33
598 NASDAQ CRWD Tue, Oct 19, 2021 283.23 285.30 278.89 282.35
597 NASDAQ CRWD Mon, Oct 18, 2021 273.00 285.71 270.10 285.35
596 NASDAQ CRWD Fri, Oct 15, 2021 276.00 276.00 270.29 273.11
595 NASDAQ CRWD Thu, Oct 14, 2021 270.06 276.89 268.28 276.01
594 NASDAQ CRWD Wed, Oct 13, 2021 253.81 271.80 253.81 270.44
593 NASDAQ CRWD Tue, Oct 12, 2021 246.19 254.30 243.27 252.74
592 NASDAQ CRWD Mon, Oct 11, 2021 243.21 248.71 241.65 244.36
591 NASDAQ CRWD Fri, Oct 8, 2021 250.15 250.97 243.50 245.00
590 NASDAQ CRWD Thu, Oct 7, 2021 251.33 253.78 249.67 249.88
589 NASDAQ CRWD Wed, Oct 6, 2021 243.34 251.61 242.77 248.20
588 NASDAQ CRWD Tue, Oct 5, 2021 240.09 246.10 239.28 244.92
587 NASDAQ CRWD Mon, Oct 4, 2021 245.57 247.26 235.63 238.88
586 NASDAQ CRWD Fri, Oct 1, 2021 246.65 252.62 243.23 249.27
585 NASDAQ CRWD Thu, Sep 30, 2021 240.88 247.71 240.27 245.78
584 NASDAQ CRWD Wed, Sep 29, 2021 243.70 248.32 238.57 239.57
583 NASDAQ CRWD Tue, Sep 28, 2021 249.05 249.83 240.31 241.86
582 NASDAQ CRWD Mon, Sep 27, 2021 259.30 260.89 250.30 253.34
581 NASDAQ CRWD Fri, Sep 24, 2021 262.05 262.05 254.17 261.75
580 NASDAQ CRWD Thu, Sep 23, 2021 262.49 264.29 259.93 262.29
579 NASDAQ CRWD Wed, Sep 22, 2021 252.89 261.07 250.55 259.86
578 NASDAQ CRWD Tue, Sep 21, 2021 254.65 259.59 252.51 254.11
577 NASDAQ CRWD Mon, Sep 20, 2021 254.35 261.62 253.13 257.56
576 NASDAQ CRWD Fri, Sep 17, 2021 266.33 266.72 259.57 263.09
575 NASDAQ CRWD Thu, Sep 16, 2021 260.23 265.06 257.05 264.74
574 NASDAQ CRWD Wed, Sep 15, 2021 257.89 259.98 254.36 259.57
573 NASDAQ CRWD Tue, Sep 14, 2021 256.04 259.05 253.83 257.30
572 NASDAQ CRWD Mon, Sep 13, 2021 258.72 259.69 248.38 254.03
571 NASDAQ CRWD Fri, Sep 10, 2021 268.07 269.70 260.57 262.00
570 NASDAQ CRWD Thu, Sep 9, 2021 265.01 269.85 264.53 265.16
569 NASDAQ CRWD Wed, Sep 8, 2021 270.23 270.58 263.66 265.23
568 NASDAQ CRWD Tue, Sep 7, 2021 279.37 279.80 268.31 269.68
567 NASDAQ CRWD Fri, Sep 3, 2021 272.59 278.84 271.20 278.23
566 NASDAQ CRWD Thu, Sep 2, 2021 272.25 275.18 269.38 272.67
565 NASDAQ CRWD Wed, Sep 1, 2021 273.22 285.45 269.28 269.97
564 NASDAQ CRWD Tue, Aug 31, 2021 281.99 286.40 278.38 281.00
563 NASDAQ CRWD Mon, Aug 30, 2021 285.31 289.24 280.50 286.37
562 NASDAQ CRWD Fri, Aug 27, 2021 279.55 285.76 277.75 282.31
561 NASDAQ CRWD Thu, Aug 26, 2021 269.58 281.81 268.39 278.77
560 NASDAQ CRWD Wed, Aug 25, 2021 267.03 275.75 265.19 270.00
559 NASDAQ CRWD Tue, Aug 24, 2021 260.57 269.68 258.42 265.63
558 NASDAQ CRWD Mon, Aug 23, 2021 242.10 246.81 239.31 245.80
557 NASDAQ CRWD Fri, Aug 20, 2021 236.54 238.64 233.32 237.88
556 NASDAQ CRWD Thu, Aug 19, 2021 231.98 237.20 231.02 234.96
555 NASDAQ CRWD Wed, Aug 18, 2021 233.48 237.50 230.23 233.78
554 NASDAQ CRWD Tue, Aug 17, 2021 234.00 234.27 227.25 232.80
553 NASDAQ CRWD Mon, Aug 16, 2021 243.33 243.46 229.07 234.71
552 NASDAQ CRWD Fri, Aug 13, 2021 245.82 248.96 242.28 243.82
551 NASDAQ CRWD Thu, Aug 12, 2021 240.00 247.46 239.88 245.82
550 NASDAQ CRWD Wed, Aug 11, 2021 254.20 254.98 233.86 239.88
549 NASDAQ CRWD Tue, Aug 10, 2021 266.25 266.69 252.10 252.67
548 NASDAQ CRWD Mon, Aug 9, 2021 258.95 265.50 258.20 263.56
547 NASDAQ CRWD Fri, Aug 6, 2021 264.30 267.74 256.13 260.74
546 NASDAQ CRWD Thu, Aug 5, 2021 265.31 268.33 261.44 265.62
545 NASDAQ CRWD Wed, Aug 4, 2021 255.38 265.19 254.13 264.21
544 NASDAQ CRWD Tue, Aug 3, 2021 255.31 262.58 250.58 254.34
543 NASDAQ CRWD Mon, Aug 2, 2021 254.26 257.17 246.20 253.91
542 NASDAQ CRWD Fri, Jul 30, 2021 256.07 259.57 252.57 253.61
541 NASDAQ CRWD Thu, Jul 29, 2021 263.51 266.76 259.56 260.03
540 NASDAQ CRWD Wed, Jul 28, 2021 260.18 264.88 258.00 263.58
539 NASDAQ CRWD Tue, Jul 27, 2021 266.00 266.96 254.03 257.84
538 NASDAQ CRWD Mon, Jul 26, 2021 267.56 268.31 261.43 264.83
537 NASDAQ CRWD Fri, Jul 23, 2021 261.32 272.63 260.52 268.96
536 NASDAQ CRWD Thu, Jul 22, 2021 254.72 265.00 254.64 263.04
535 NASDAQ CRWD Wed, Jul 21, 2021 252.45 254.84 249.51 253.55
534 NASDAQ CRWD Tue, Jul 20, 2021 254.90 255.00 245.87 252.24
533 NASDAQ CRWD Mon, Jul 19, 2021 245.05 252.15 239.71 250.40
532 NASDAQ CRWD Fri, Jul 16, 2021 252.01 253.63 248.42 249.96
531 NASDAQ CRWD Thu, Jul 15, 2021 255.74 255.85 247.05 249.30
530 NASDAQ CRWD Wed, Jul 14, 2021 263.16 264.06 252.65 254.23
529 NASDAQ CRWD Tue, Jul 13, 2021 261.14 267.49 259.11 261.16
528 NASDAQ CRWD Mon, Jul 12, 2021 267.70 269.89 260.30 261.79
527 NASDAQ CRWD Fri, Jul 9, 2021 262.96 265.00 259.60 264.44
526 NASDAQ CRWD Thu, Jul 8, 2021 259.65 265.17 254.28 263.39
525 NASDAQ CRWD Wed, Jul 7, 2021 268.73 269.68 260.63 267.52
524 NASDAQ CRWD Tue, Jul 6, 2021 257.84 267.17 257.70 264.98
523 NASDAQ CRWD Fri, Jul 2, 2021 254.27 256.35 250.72 252.59
522 NASDAQ CRWD Thu, Jul 1, 2021 251.00 254.00 245.54 251.16
521 NASDAQ CRWD Wed, Jun 30, 2021 257.14 260.02 251.30 251.31
520 NASDAQ CRWD Tue, Jun 29, 2021 255.09 259.75 251.31 257.12
519 NASDAQ CRWD Mon, Jun 28, 2021 255.00 260.82 253.80 255.09
518 NASDAQ CRWD Fri, Jun 25, 2021 255.00 256.79 249.55 253.24
517 NASDAQ CRWD Thu, Jun 24, 2021 255.77 258.39 251.08 253.70
516 NASDAQ CRWD Wed, Jun 23, 2021 255.31 257.16 249.35 252.90
515 NASDAQ CRWD Tue, Jun 22, 2021 243.83 257.55 242.80 256.61
514 NASDAQ CRWD Mon, Jun 21, 2021 238.04 238.84 231.00 237.68
513 NASDAQ CRWD Fri, Jun 18, 2021 241.20 247.94 239.66 244.91
512 NASDAQ CRWD Thu, Jun 17, 2021 233.00 241.45 232.00 241.31
511 NASDAQ CRWD Wed, Jun 16, 2021 229.00 235.80 227.65 234.17
510 NASDAQ CRWD Tue, Jun 15, 2021 233.75 234.00 227.29 228.34
509 NASDAQ CRWD Mon, Jun 14, 2021 231.50 234.74 228.60 233.53
508 NASDAQ CRWD Fri, Jun 11, 2021 226.61 232.00 224.61 231.27
507 NASDAQ CRWD Thu, Jun 10, 2021 214.89 229.41 214.76 228.60
506 NASDAQ CRWD Wed, Jun 9, 2021 215.69 216.69 211.23 213.95
505 NASDAQ CRWD Tue, Jun 8, 2021 217.74 221.60 212.63 215.14
504 NASDAQ CRWD Mon, Jun 7, 2021 206.44 217.81 204.53 215.41
503 NASDAQ CRWD Fri, Jun 4, 2021 216.99 217.41 205.33 206.94
502 NASDAQ CRWD Thu, Jun 3, 2021 220.05 220.54 213.93 216.00
501 NASDAQ CRWD Wed, Jun 2, 2021 221.35 223.25 218.57 220.58
500 NASDAQ CRWD Tue, Jun 1, 2021 223.23 226.95 218.85 222.07
499 NASDAQ CRWD Fri, May 28, 2021 222.85 225.93 221.00 222.15
498 NASDAQ CRWD Thu, May 27, 2021 218.00 222.98 211.35 222.81
497 NASDAQ CRWD Wed, May 26, 2021 217.96 225.38 216.38 219.96
496 NASDAQ CRWD Tue, May 25, 2021 214.58 216.59 211.84 212.86
495 NASDAQ CRWD Mon, May 24, 2021 212.44 215.32 209.36 214.35
494 NASDAQ CRWD Fri, May 21, 2021 207.84 210.99 205.62 210.60
493 NASDAQ CRWD Thu, May 20, 2021 201.55 205.38 199.01 204.03
492 NASDAQ CRWD Wed, May 19, 2021 189.63 199.75 189.27 198.71
491 NASDAQ CRWD Tue, May 18, 2021 191.33 199.31 187.51 196.78
490 NASDAQ CRWD Mon, May 17, 2021 189.76 192.51 185.00 188.53
489 NASDAQ CRWD Fri, May 14, 2021 187.51 191.35 183.76 190.64
488 NASDAQ CRWD Thu, May 13, 2021 190.97 192.85 179.41 183.76
487 NASDAQ CRWD Wed, May 12, 2021 192.00 195.50 185.66 189.27
486 NASDAQ CRWD Tue, May 11, 2021 178.92 195.35 177.29 195.10
485 NASDAQ CRWD Mon, May 10, 2021 189.18 190.70 183.80 187.58
484 NASDAQ CRWD Fri, May 7, 2021 194.28 197.79 187.91 189.18
483 NASDAQ CRWD Thu, May 6, 2021 191.52 191.52 180.67 187.07
482 NASDAQ CRWD Wed, May 5, 2021 202.26 202.74 192.00 193.24
481 NASDAQ CRWD Tue, May 4, 2021 201.95 202.99 191.36 197.79
480 NASDAQ CRWD Mon, May 3, 2021 209.00 209.59 204.02 205.12
479 NASDAQ CRWD Fri, Apr 30, 2021 207.33 214.35 207.00 208.51
478 NASDAQ CRWD Thu, Apr 29, 2021 221.00 221.00 208.42 211.53
477 NASDAQ CRWD Wed, Apr 28, 2021 217.87 223.26 215.02 220.24
476 NASDAQ CRWD Tue, Apr 27, 2021 225.48 227.20 219.89 221.25
475 NASDAQ CRWD Mon, Apr 26, 2021 220.05 225.10 215.93 224.47
474 NASDAQ CRWD Fri, Apr 23, 2021 219.51 224.99 217.73 219.30
473 NASDAQ CRWD Thu, Apr 22, 2021 212.00 223.93 212.00 216.73
472 NASDAQ CRWD Wed, Apr 21, 2021 205.48 212.22 201.53 210.37
471 NASDAQ CRWD Tue, Apr 20, 2021 216.09 217.74 205.58 206.60
470 NASDAQ CRWD Mon, Apr 19, 2021 211.05 223.23 210.29 213.37
469 NASDAQ CRWD Fri, Apr 16, 2021 213.51 216.54 208.49 215.20
468 NASDAQ CRWD Thu, Apr 15, 2021 215.50 215.50 207.81 213.10
467 NASDAQ CRWD Wed, Apr 14, 2021 216.39 217.40 207.50 208.20
466 NASDAQ CRWD Tue, Apr 13, 2021 206.52 219.00 206.14 216.35
465 NASDAQ CRWD Mon, Apr 12, 2021 201.53 206.15 197.51 203.99
464 NASDAQ CRWD Fri, Apr 9, 2021 201.44 204.24 194.31 202.68
463 NASDAQ CRWD Thu, Apr 8, 2021 197.55 204.31 195.67 203.45
462 NASDAQ CRWD Wed, Apr 7, 2021 195.07 196.89 190.64 193.93
461 NASDAQ CRWD Tue, Apr 6, 2021 186.62 198.27 185.86 194.38
460 NASDAQ CRWD Mon, Apr 5, 2021 191.43 191.67 184.72 186.62
459 NASDAQ CRWD Thu, Apr 1, 2021 188.77 194.50 185.43 187.03
458 NASDAQ CRWD Wed, Mar 31, 2021 179.24 184.99 178.71 182.51
457 NASDAQ CRWD Tue, Mar 30, 2021 171.08 176.24 168.76 175.28
456 NASDAQ CRWD Mon, Mar 29, 2021 177.69 182.73 171.20 173.85
455 NASDAQ CRWD Fri, Mar 26, 2021 179.03 181.50 170.10 177.69
454 NASDAQ CRWD Thu, Mar 25, 2021 175.67 181.88 174.58 179.16
453 NASDAQ CRWD Wed, Mar 24, 2021 191.00 193.50 180.11 181.60
452 NASDAQ CRWD Tue, Mar 23, 2021 195.74 197.85 189.69 190.60
451 NASDAQ CRWD Mon, Mar 22, 2021 191.91 198.00 190.23 195.73
450 NASDAQ CRWD Fri, Mar 19, 2021 192.88 197.79 190.02 194.63
449 NASDAQ CRWD Thu, Mar 18, 2021 203.59 203.75 189.61 190.21
448 NASDAQ CRWD Wed, Mar 17, 2021 199.00 210.88 191.28 208.03
447 NASDAQ CRWD Tue, Mar 16, 2021 203.81 209.10 193.50 196.31
446 NASDAQ CRWD Mon, Mar 15, 2021 199.50 201.47 195.02 200.55
445 NASDAQ CRWD Fri, Mar 12, 2021 200.90 200.98 195.31 199.00
444 NASDAQ CRWD Thu, Mar 11, 2021 203.99 206.67 198.42 205.80
443 NASDAQ CRWD Wed, Mar 10, 2021 204.00 208.22 192.50 194.86
442 NASDAQ CRWD Tue, Mar 9, 2021 192.65 201.14 189.50 199.10
441 NASDAQ CRWD Mon, Mar 8, 2021 184.29 192.44 178.90 179.75
440 NASDAQ CRWD Fri, Mar 5, 2021 194.64 195.41 168.67 183.12
439 NASDAQ CRWD Thu, Mar 4, 2021 204.79 208.38 187.19 192.99
438 NASDAQ CRWD Wed, Mar 3, 2021 220.86 223.47 206.61 210.62
437 NASDAQ CRWD Tue, Mar 2, 2021 226.50 231.16 221.52 222.10
436 NASDAQ CRWD Mon, Mar 1, 2021 220.82 223.84 215.86 223.40
435 NASDAQ CRWD Fri, Feb 26, 2021 209.30 217.19 204.52 216.00
434 NASDAQ CRWD Thu, Feb 25, 2021 216.43 221.81 204.90 208.66
433 NASDAQ CRWD Wed, Feb 24, 2021 219.78 219.88 207.50 216.60
432 NASDAQ CRWD Tue, Feb 23, 2021 211.20 219.21 198.16 218.39
431 NASDAQ CRWD Mon, Feb 22, 2021 235.65 237.80 222.42 225.83
430 NASDAQ CRWD Fri, Feb 19, 2021 241.83 246.21 236.61 239.20
429 NASDAQ CRWD Thu, Feb 18, 2021 236.78 241.32 231.60 239.25
428 NASDAQ CRWD Wed, Feb 17, 2021 238.90 242.60 229.15 238.56
427 NASDAQ CRWD Tue, Feb 16, 2021 248.54 251.28 237.61 242.42
426 NASDAQ CRWD Fri, Feb 12, 2021 236.55 245.42 233.50 242.10
425 NASDAQ CRWD Thu, Feb 11, 2021 233.49 239.89 229.13 234.80
424 NASDAQ CRWD Wed, Feb 10, 2021 225.00 233.55 220.40 231.35
423 NASDAQ CRWD Tue, Feb 9, 2021 221.20 225.39 220.40 223.72
422 NASDAQ CRWD Mon, Feb 8, 2021 225.50 228.65 219.15 222.36
421 NASDAQ CRWD Fri, Feb 5, 2021 226.00 227.95 222.40 223.53
420 NASDAQ CRWD Thu, Feb 4, 2021 219.74 224.29 216.81 224.01
419 NASDAQ CRWD Wed, Feb 3, 2021 223.00 223.49 216.27 218.12
418 NASDAQ CRWD Tue, Feb 2, 2021 218.53 221.47 212.53 219.64
417 NASDAQ CRWD Mon, Feb 1, 2021 216.56 218.49 210.45 215.01
416 NASDAQ CRWD Fri, Jan 29, 2021 211.33 217.55 205.36 215.80
415 NASDAQ CRWD Thu, Jan 28, 2021 202.00 216.80 201.72 212.49
414 NASDAQ CRWD Wed, Jan 27, 2021 200.00 207.76 193.86 200.93
413 NASDAQ CRWD Tue, Jan 26, 2021 217.13 217.63 206.01 206.80
412 NASDAQ CRWD Mon, Jan 25, 2021 227.72 230.63 208.69 217.49
411 NASDAQ CRWD Fri, Jan 22, 2021 220.97 226.15 220.31 223.52
410 NASDAQ CRWD Thu, Jan 21, 2021 228.00 228.50 219.81 221.00
409 NASDAQ CRWD Wed, Jan 20, 2021 227.00 228.57 222.20 226.33
408 NASDAQ CRWD Tue, Jan 19, 2021 224.00 224.66 217.51 221.92
407 NASDAQ CRWD Fri, Jan 15, 2021 228.08 230.05 218.75 219.51
406 NASDAQ CRWD Thu, Jan 14, 2021 228.65 231.90 222.76 225.62
405 NASDAQ CRWD Wed, Jan 13, 2021 236.50 236.55 225.60 226.42
404 NASDAQ CRWD Tue, Jan 12, 2021 233.41 238.54 233.00 233.59
403 NASDAQ CRWD Mon, Jan 11, 2021 223.65 234.63 218.00 232.24
402 NASDAQ CRWD Fri, Jan 8, 2021 225.83 228.82 220.11 223.73
401 NASDAQ CRWD Thu, Jan 7, 2021 213.03 222.10 213.03 221.47
400 NASDAQ CRWD Wed, Jan 6, 2021 204.00 214.70 203.00 208.85
399 NASDAQ CRWD Tue, Jan 5, 2021 200.25 211.97 197.75 211.24
398 NASDAQ CRWD Mon, Jan 4, 2021 209.96 211.44 195.99 200.49
397 NASDAQ CRWD Thu, Dec 31, 2020 211.47 214.25 208.10 211.82
396 NASDAQ CRWD Wed, Dec 30, 2020 207.77 210.99 205.24 210.29
395 NASDAQ CRWD Tue, Dec 29, 2020 210.60 213.50 202.78 205.93
394 NASDAQ CRWD Mon, Dec 28, 2020 225.09 227.09 212.02 212.55
393 NASDAQ CRWD Thu, Dec 24, 2020 223.50 227.36 219.28 221.12
392 NASDAQ CRWD Wed, Dec 23, 2020 225.63 227.26 216.21 223.50
391 NASDAQ CRWD Tue, Dec 22, 2020 213.02 225.75 211.55 224.90
390 NASDAQ CRWD Mon, Dec 21, 2020 202.24 211.61 201.80 210.65
389 NASDAQ CRWD Fri, Dec 18, 2020 193.70 205.91 193.70 203.75
388 NASDAQ CRWD Thu, Dec 17, 2020 182.14 186.90 180.79 185.25
387 NASDAQ CRWD Wed, Dec 16, 2020 177.05 182.21 176.55 179.79
386 NASDAQ CRWD Tue, Dec 15, 2020 175.40 176.50 172.40 174.93
385 NASDAQ CRWD Mon, Dec 14, 2020 176.81 179.51 172.88 173.80
384 NASDAQ CRWD Fri, Dec 11, 2020 177.17 178.88 171.38 175.92
383 NASDAQ CRWD Thu, Dec 10, 2020 165.35 181.80 164.15 179.99
382 NASDAQ CRWD Wed, Dec 9, 2020 175.44 177.70 162.89 166.17
381 NASDAQ CRWD Tue, Dec 8, 2020 171.29 178.88 170.80 177.48
380 NASDAQ CRWD Mon, Dec 7, 2020 168.00 172.69 166.10 170.72
379 NASDAQ CRWD Fri, Dec 4, 2020 160.36 168.97 157.59 167.26
378 NASDAQ CRWD Thu, Dec 3, 2020 159.52 165.75 155.54 161.19
377 NASDAQ CRWD Wed, Dec 2, 2020 144.36 144.69 138.24 141.84
376 NASDAQ CRWD Tue, Dec 1, 2020 153.50 154.00 145.67 147.50
375 NASDAQ CRWD Mon, Nov 30, 2020 154.55 155.00 146.31 153.28
374 NASDAQ CRWD Fri, Nov 27, 2020 150.38 152.19 148.53 150.83
373 NASDAQ CRWD Wed, Nov 25, 2020 150.00 151.70 147.19 149.96
372 NASDAQ CRWD Tue, Nov 24, 2020 145.70 149.50 143.77 149.45
371 NASDAQ CRWD Mon, Nov 23, 2020 146.50 149.13 142.45 147.54
370 NASDAQ CRWD Fri, Nov 20, 2020 145.19 146.95 143.26 145.72
369 NASDAQ CRWD Thu, Nov 19, 2020 138.39 147.09 138.02 143.76
368 NASDAQ CRWD Wed, Nov 18, 2020 137.73 139.47 135.00 137.68
367 NASDAQ CRWD Tue, Nov 17, 2020 132.74 139.80 130.50 137.78
366 NASDAQ CRWD Mon, Nov 16, 2020 129.39 132.89 128.22 131.58
365 NASDAQ CRWD Fri, Nov 13, 2020 137.75 138.00 131.19 132.18
364 NASDAQ CRWD Thu, Nov 12, 2020 132.92 137.50 132.10 137.30
363 NASDAQ CRWD Wed, Nov 11, 2020 128.13 132.18 127.50 130.96
362 NASDAQ CRWD Tue, Nov 10, 2020 127.08 128.00 118.10 123.50
361 NASDAQ CRWD Mon, Nov 9, 2020 136.25 137.36 126.02 126.55
360 NASDAQ CRWD Fri, Nov 6, 2020 138.58 144.29 138.11 141.79
359 NASDAQ CRWD Thu, Nov 5, 2020 140.49 141.60 137.71 138.92
358 NASDAQ CRWD Wed, Nov 4, 2020 133.98 137.13 132.00 136.32
357 NASDAQ CRWD Tue, Nov 3, 2020 125.71 127.47 123.83 126.86
356 NASDAQ CRWD Mon, Nov 2, 2020 124.55 126.76 121.77 124.47
355 NASDAQ CRWD Fri, Oct 30, 2020 125.40 126.32 120.45 123.84
354 NASDAQ CRWD Thu, Oct 29, 2020 132.36 132.70 126.34 127.36
353 NASDAQ CRWD Wed, Oct 28, 2020 132.05 132.82 129.11 131.57
352 NASDAQ CRWD Tue, Oct 27, 2020 134.08 136.13 131.63 133.48
351 NASDAQ CRWD Mon, Oct 26, 2020 134.01 138.45 129.52 133.08
350 NASDAQ CRWD Fri, Oct 23, 2020 134.91 135.54 132.80 135.42
349 NASDAQ CRWD Thu, Oct 22, 2020 136.83 138.68 131.64 134.54
348 NASDAQ CRWD Wed, Oct 21, 2020 143.07 143.67 132.55 135.14
347 NASDAQ CRWD Tue, Oct 20, 2020 145.29 146.49 142.15 142.64
346 NASDAQ CRWD Mon, Oct 19, 2020 146.72 149.59 143.67 144.66
345 NASDAQ CRWD Fri, Oct 16, 2020 148.00 148.88 144.91 145.34
344 NASDAQ CRWD Thu, Oct 15, 2020 143.39 145.75 141.13 145.36
343 NASDAQ CRWD Wed, Oct 14, 2020 153.60 153.90 145.33 147.79
342 NASDAQ CRWD Tue, Oct 13, 2020 147.08 153.63 147.01 152.80
341 NASDAQ CRWD Mon, Oct 12, 2020 146.50 149.75 144.82 145.96
340 NASDAQ CRWD Fri, Oct 9, 2020 144.10 145.63 142.61 143.57
339 NASDAQ CRWD Thu, Oct 8, 2020 146.45 146.46 141.53 142.97
338 NASDAQ CRWD Wed, Oct 7, 2020 146.00 148.84 144.28 144.57
337 NASDAQ CRWD Tue, Oct 6, 2020 146.00 148.67 143.50 145.13
336 NASDAQ CRWD Mon, Oct 5, 2020 143.81 148.28 142.81 144.88
335 NASDAQ CRWD Fri, Oct 2, 2020 139.73 145.50 138.60 139.87
334 NASDAQ CRWD Thu, Oct 1, 2020 139.50 145.76 138.00 142.87
333 NASDAQ CRWD Wed, Sep 30, 2020 135.31 139.02 133.66 137.32
332 NASDAQ CRWD Tue, Sep 29, 2020 137.70 138.35 135.37 136.35
331 NASDAQ CRWD Mon, Sep 28, 2020 137.82 141.67 136.30 137.43
330 NASDAQ CRWD Fri, Sep 25, 2020 135.80 138.60 134.65 136.39
329 NASDAQ CRWD Thu, Sep 24, 2020 137.12 137.90 132.40 133.90
328 NASDAQ CRWD Wed, Sep 23, 2020 141.00 143.70 136.91 138.60
327 NASDAQ CRWD Tue, Sep 22, 2020 138.52 142.68 134.20 142.68
326 NASDAQ CRWD Mon, Sep 21, 2020 127.25 138.55 125.45 138.13
325 NASDAQ CRWD Fri, Sep 18, 2020 130.22 132.10 126.72 131.43
324 NASDAQ CRWD Thu, Sep 17, 2020 127.48 129.23 124.80 128.58
323 NASDAQ CRWD Wed, Sep 16, 2020 132.00 133.84 129.52 131.15
322 NASDAQ CRWD Tue, Sep 15, 2020 130.65 132.19 127.35 131.45
321 NASDAQ CRWD Mon, Sep 14, 2020 127.78 129.90 127.15 128.50
320 NASDAQ CRWD Fri, Sep 11, 2020 131.12 131.66 122.85 126.28
319 NASDAQ CRWD Thu, Sep 10, 2020 130.28 134.05 128.40 129.35
318 NASDAQ CRWD Wed, Sep 9, 2020 129.61 129.70 124.00 128.18
317 NASDAQ CRWD Tue, Sep 8, 2020 118.86 128.93 118.00 125.63
316 NASDAQ CRWD Fri, Sep 4, 2020 125.28 129.95 115.25 125.19
315 NASDAQ CRWD Thu, Sep 3, 2020 131.00 138.79 127.00 129.25
314 NASDAQ CRWD Wed, Sep 2, 2020 152.04 153.10 130.98 142.07
313 NASDAQ CRWD Tue, Sep 1, 2020 134.44 144.68 130.00 143.69
312 NASDAQ CRWD Mon, Aug 31, 2020 120.00 126.55 120.00 125.73
311 NASDAQ CRWD Fri, Aug 28, 2020 118.26 121.00 117.42 118.64
310 NASDAQ CRWD Thu, Aug 27, 2020 117.40 118.27 113.78 117.13
309 NASDAQ CRWD Wed, Aug 26, 2020 115.01 119.94 114.26 117.11
308 NASDAQ CRWD Tue, Aug 25, 2020 110.30 114.45 109.35 113.57
307 NASDAQ CRWD Mon, Aug 24, 2020 113.40 113.66 108.26 111.25
306 NASDAQ CRWD Fri, Aug 21, 2020 112.00 113.53 110.87 112.02
305 NASDAQ CRWD Thu, Aug 20, 2020 107.55 112.65 106.82 112.49
304 NASDAQ CRWD Wed, Aug 19, 2020 107.65 109.69 105.70 108.15
303 NASDAQ CRWD Tue, Aug 18, 2020 106.52 107.65 105.62 107.10
302 NASDAQ CRWD Mon, Aug 17, 2020 102.01 105.50 101.75 105.34
301 NASDAQ CRWD Fri, Aug 14, 2020 103.21 104.36 100.91 101.25
300 NASDAQ CRWD Thu, Aug 13, 2020 99.44 102.12 98.31 100.89
299 NASDAQ CRWD Wed, Aug 12, 2020 98.61 100.41 97.23 98.45
298 NASDAQ CRWD Tue, Aug 11, 2020 97.10 100.50 93.37 98.16
297 NASDAQ CRWD Mon, Aug 10, 2020 102.81 102.81 96.70 97.00
296 NASDAQ CRWD Fri, Aug 7, 2020 107.20 107.39 100.28 101.75
295 NASDAQ CRWD Thu, Aug 6, 2020 114.56 115.41 109.03 110.30
294 NASDAQ CRWD Wed, Aug 5, 2020 114.97 116.18 113.98 114.75
293 NASDAQ CRWD Tue, Aug 4, 2020 115.56 116.00 112.78 114.96
292 NASDAQ CRWD Mon, Aug 3, 2020 114.48 116.18 112.25 115.48
291 NASDAQ CRWD Fri, Jul 31, 2020 112.91 113.84 109.41 113.20
290 NASDAQ CRWD Thu, Jul 30, 2020 111.00 112.80 108.91 111.91
289 NASDAQ CRWD Wed, Jul 29, 2020 107.61 113.83 107.40 112.92
288 NASDAQ CRWD Tue, Jul 28, 2020 104.40 109.28 103.82 105.73
287 NASDAQ CRWD Mon, Jul 27, 2020 101.32 104.35 100.17 103.60
286 NASDAQ CRWD Fri, Jul 24, 2020 99.10 101.67 97.06 100.03
285 NASDAQ CRWD Thu, Jul 23, 2020 104.56 105.66 99.60 101.46
284 NASDAQ CRWD Wed, Jul 22, 2020 106.60 107.18 102.60 103.71
283 NASDAQ CRWD Tue, Jul 21, 2020 108.44 108.47 104.44 106.60
282 NASDAQ CRWD Mon, Jul 20, 2020 101.89 106.95 101.66 106.72
281 NASDAQ CRWD Fri, Jul 17, 2020 101.40 102.87 99.00 101.43
280 NASDAQ CRWD Thu, Jul 16, 2020 102.10 102.82 98.61 101.06
279 NASDAQ CRWD Wed, Jul 15, 2020 105.58 106.02 100.59 103.15
278 NASDAQ CRWD Tue, Jul 14, 2020 107.14 109.35 99.12 105.61
277 NASDAQ CRWD Mon, Jul 13, 2020 118.02 118.58 105.72 106.21
276 NASDAQ CRWD Fri, Jul 10, 2020 117.57 118.25 115.41 116.65
275 NASDAQ CRWD Thu, Jul 9, 2020 115.51 118.38 113.11 117.46
274 NASDAQ CRWD Wed, Jul 8, 2020 107.37 114.69 107.10 114.55
273 NASDAQ CRWD Tue, Jul 7, 2020 107.00 108.67 105.21 106.42
272 NASDAQ CRWD Mon, Jul 6, 2020 109.34 109.68 104.72 106.39
271 NASDAQ CRWD Thu, Jul 2, 2020 103.65 107.70 102.30 107.27
270 NASDAQ CRWD Wed, Jul 1, 2020 100.00 103.65 99.25 102.95
269 NASDAQ CRWD Tue, Jun 30, 2020 98.44 101.38 97.33 100.29
268 NASDAQ CRWD Mon, Jun 29, 2020 99.77 99.77 94.18 98.10
267 NASDAQ CRWD Fri, Jun 26, 2020 104.00 104.00 97.52 98.79
266 NASDAQ CRWD Thu, Jun 25, 2020 103.80 108.34 103.64 105.71
265 NASDAQ CRWD Wed, Jun 24, 2020 103.83 106.10 100.50 103.70
264 NASDAQ CRWD Tue, Jun 23, 2020 105.80 107.30 103.15 104.27
263 NASDAQ CRWD Mon, Jun 22, 2020 101.34 105.56 100.26 105.02
262 NASDAQ CRWD Fri, Jun 19, 2020 103.00 104.89 100.64 101.08
261 NASDAQ CRWD Thu, Jun 18, 2020 98.18 101.87 97.86 101.61
260 NASDAQ CRWD Wed, Jun 17, 2020 101.64 101.74 97.77 98.69
259 NASDAQ CRWD Tue, Jun 16, 2020 100.00 101.68 94.69 101.04
258 NASDAQ CRWD Mon, Jun 15, 2020 92.65 100.00 91.50 99.02
257 NASDAQ CRWD Fri, Jun 12, 2020 97.99 97.99 91.05 93.12
256 NASDAQ CRWD Thu, Jun 11, 2020 94.85 100.12 94.22 95.04
255 NASDAQ CRWD Wed, Jun 10, 2020 95.00 97.74 94.33 97.22
254 NASDAQ CRWD Tue, Jun 9, 2020 96.00 96.88 93.62 93.90
253 NASDAQ CRWD Mon, Jun 8, 2020 93.87 97.50 93.62 95.43
252 NASDAQ CRWD Fri, Jun 5, 2020 92.73 95.98 88.87 93.93
251 NASDAQ CRWD Thu, Jun 4, 2020 94.23 98.49 91.83 95.98
250 NASDAQ CRWD Wed, Jun 3, 2020 99.98 103.80 95.60 98.10
249 NASDAQ CRWD Tue, Jun 2, 2020 96.59 96.80 90.03 92.25
248 NASDAQ CRWD Mon, Jun 1, 2020 90.56 95.80 90.21 94.84
247 NASDAQ CRWD Fri, May 29, 2020 83.19 88.00 81.20 87.81
246 NASDAQ CRWD Thu, May 28, 2020 78.20 82.28 78.00 79.50
245 NASDAQ CRWD Wed, May 27, 2020 79.00 79.00 71.51 77.99
244 NASDAQ CRWD Tue, May 26, 2020 83.39 83.40 77.95 79.35
243 NASDAQ CRWD Fri, May 22, 2020 81.00 82.70 80.00 82.22
242 NASDAQ CRWD Thu, May 21, 2020 81.62 81.87 78.81 80.60
241 NASDAQ CRWD Wed, May 20, 2020 80.72 81.74 79.15 80.97
240 NASDAQ CRWD Tue, May 19, 2020 76.53 79.58 76.50 78.55
239 NASDAQ CRWD Mon, May 18, 2020 78.11 78.99 75.78 76.10
238 NASDAQ CRWD Fri, May 15, 2020 77.50 80.29 76.33 77.14
237 NASDAQ CRWD Thu, May 14, 2020 76.00 77.40 74.53 77.14
236 NASDAQ CRWD Wed, May 13, 2020 77.86 79.30 73.12 76.57
235 NASDAQ CRWD Tue, May 12, 2020 77.00 80.63 75.31 76.15
234 NASDAQ CRWD Mon, May 11, 2020 77.05 78.35 76.15 76.23
233 NASDAQ CRWD Fri, May 8, 2020 76.55 77.96 75.00 76.70
232 NASDAQ CRWD Thu, May 7, 2020 74.00 76.75 73.66 75.49
231 NASDAQ CRWD Wed, May 6, 2020 71.94 73.62 69.32 72.44
230 NASDAQ CRWD Tue, May 5, 2020 74.27 75.00 70.88 71.59
229 NASDAQ CRWD Mon, May 4, 2020 68.35 73.67 67.81 73.43
228 NASDAQ CRWD Fri, May 1, 2020 66.28 70.19 65.80 69.21
227 NASDAQ CRWD Thu, Apr 30, 2020 69.28 69.28 67.12 67.66
226 NASDAQ CRWD Wed, Apr 29, 2020 71.00 71.60 68.19 69.28
225 NASDAQ CRWD Tue, Apr 28, 2020 74.00 74.71 68.39 70.13
224 NASDAQ CRWD Mon, Apr 27, 2020 73.00 75.00 72.02 73.60
223 NASDAQ CRWD Fri, Apr 24, 2020 69.00 74.65 68.90 72.00
222 NASDAQ CRWD Thu, Apr 23, 2020 68.06 69.96 68.00 68.91
221 NASDAQ CRWD Wed, Apr 22, 2020 67.67 69.31 67.23 68.07
220 NASDAQ CRWD Tue, Apr 21, 2020 68.66 70.50 62.77 66.07
219 NASDAQ CRWD Mon, Apr 20, 2020 64.87 70.20 64.39 68.43
218 NASDAQ CRWD Fri, Apr 17, 2020 64.46 65.62 63.25 64.74
217 NASDAQ CRWD Thu, Apr 16, 2020 62.00 64.45 61.54 63.45
216 NASDAQ CRWD Wed, Apr 15, 2020 59.34 62.64 58.73 61.82
215 NASDAQ CRWD Tue, Apr 14, 2020 59.99 62.00 58.50 60.89
214 NASDAQ CRWD Mon, Apr 13, 2020 58.00 59.37 57.36 58.77
213 NASDAQ CRWD Thu, Apr 9, 2020 60.48 60.79 57.50 58.15
212 NASDAQ CRWD Wed, Apr 8, 2020 59.65 60.88 59.05 60.32
211 NASDAQ CRWD Tue, Apr 7, 2020 59.45 61.30 57.75 59.60
210 NASDAQ CRWD Mon, Apr 6, 2020 59.08 60.53 58.66 59.07
209 NASDAQ CRWD Fri, Apr 3, 2020 55.85 59.25 55.85 57.82
208 NASDAQ CRWD Thu, Apr 2, 2020 54.51 56.92 54.11 56.69
207 NASDAQ CRWD Wed, Apr 1, 2020 54.00 56.55 53.53 54.58
206 NASDAQ CRWD Tue, Mar 31, 2020 57.03 60.03 55.26 55.68
205 NASDAQ CRWD Mon, Mar 30, 2020 58.81 59.83 56.27 57.72
204 NASDAQ CRWD Fri, Mar 27, 2020 57.02 59.87 56.02 58.79
203 NASDAQ CRWD Thu, Mar 26, 2020 55.84 59.10 55.04 58.64
202 NASDAQ CRWD Wed, Mar 25, 2020 56.00 59.50 55.60 55.78
201 NASDAQ CRWD Tue, Mar 24, 2020 54.92 58.65 54.28 57.33
200 NASDAQ CRWD Mon, Mar 23, 2020 46.24 53.00 46.01 51.45
199 NASDAQ CRWD Fri, Mar 20, 2020 49.96 51.97 46.81 49.01
198 NASDAQ CRWD Thu, Mar 19, 2020 40.43 44.49 38.20 41.74
197 NASDAQ CRWD Wed, Mar 18, 2020 35.76 41.47 35.50 38.63
196 NASDAQ CRWD Tue, Mar 17, 2020 33.93 38.30 31.95 38.01
195 NASDAQ CRWD Mon, Mar 16, 2020 36.00 36.00 32.12 33.01
194 NASDAQ CRWD Fri, Mar 13, 2020 39.90 40.08 36.59 39.55
193 NASDAQ CRWD Thu, Mar 12, 2020 38.60 40.20 35.98 37.82
192 NASDAQ CRWD Wed, Mar 11, 2020 45.96 46.30 42.23 42.85
191 NASDAQ CRWD Tue, Mar 10, 2020 48.47 48.47 45.00 46.91
190 NASDAQ CRWD Mon, Mar 9, 2020 46.81 48.89 45.65 45.74
189 NASDAQ CRWD Fri, Mar 6, 2020 54.24 54.87 50.36 51.96
188 NASDAQ CRWD Thu, Mar 5, 2020 56.08 57.44 54.55 55.92
187 NASDAQ CRWD Wed, Mar 4, 2020 57.18 58.08 56.06 57.20
186 NASDAQ CRWD Tue, Mar 3, 2020 59.61 60.73 55.01 56.48
185 NASDAQ CRWD Mon, Mar 2, 2020 60.20 60.97 58.00 59.13
184 NASDAQ CRWD Fri, Feb 28, 2020 55.60 60.02 55.50 59.64
183 NASDAQ CRWD Thu, Feb 27, 2020 56.15 59.45 54.35 57.50
182 NASDAQ CRWD Wed, Feb 26, 2020 58.39 60.26 57.51 58.46
181 NASDAQ CRWD Tue, Feb 25, 2020 59.50 59.79 56.06 57.74
180 NASDAQ CRWD Mon, Feb 24, 2020 56.40 59.25 56.02 58.08
179 NASDAQ CRWD Fri, Feb 21, 2020 62.58 62.64 59.26 60.93
178 NASDAQ CRWD Thu, Feb 20, 2020 65.70 65.98 60.03 63.38
177 NASDAQ CRWD Wed, Feb 19, 2020 66.63 67.56 65.61 66.03
176 NASDAQ CRWD Tue, Feb 18, 2020 65.00 66.28 64.55 66.04
175 NASDAQ CRWD Fri, Feb 14, 2020 65.81 65.83 63.87 64.85
174 NASDAQ CRWD Thu, Feb 13, 2020 64.25 66.20 64.13 65.31
173 NASDAQ CRWD Wed, Feb 12, 2020 65.19 65.50 62.72 65.08
172 NASDAQ CRWD Tue, Feb 11, 2020 66.00 66.84 63.66 65.19
171 NASDAQ CRWD Mon, Feb 10, 2020 62.33 63.86 61.45 63.30
170 NASDAQ CRWD Fri, Feb 7, 2020 62.00 63.72 61.82 62.09
169 NASDAQ CRWD Thu, Feb 6, 2020 61.60 62.98 60.18 62.19
168 NASDAQ CRWD Wed, Feb 5, 2020 64.21 64.80 60.06 61.82
167 NASDAQ CRWD Tue, Feb 4, 2020 61.92 64.33 61.15 63.56
166 NASDAQ CRWD Mon, Feb 3, 2020 61.13 61.46 59.65 61.08
165 NASDAQ CRWD Fri, Jan 31, 2020 62.50 63.00 60.25 61.09
164 NASDAQ CRWD Thu, Jan 30, 2020 60.00 62.56 58.94 62.45
163 NASDAQ CRWD Wed, Jan 29, 2020 60.00 61.78 59.74 60.26
162 NASDAQ CRWD Tue, Jan 28, 2020 58.66 59.64 58.13 59.07
161 NASDAQ CRWD Mon, Jan 27, 2020 56.58 58.16 55.31 58.06
160 NASDAQ CRWD Fri, Jan 24, 2020 62.00 63.05 57.84 59.25
159 NASDAQ CRWD Thu, Jan 23, 2020 62.57 62.66 60.71 61.55
158 NASDAQ CRWD Wed, Jan 22, 2020 63.00 64.04 62.30 62.57
157 NASDAQ CRWD Tue, Jan 21, 2020 63.02 63.39 61.26 62.24
156 NASDAQ CRWD Fri, Jan 17, 2020 63.05 63.70 62.06 63.45
155 NASDAQ CRWD Thu, Jan 16, 2020 61.50 62.75 61.00 62.24
154 NASDAQ CRWD Wed, Jan 15, 2020 59.23 61.97 59.23 60.25
153 NASDAQ CRWD Tue, Jan 14, 2020 59.23 60.66 57.50 59.24
152 NASDAQ CRWD Mon, Jan 13, 2020 57.36 59.74 57.00 58.97
151 NASDAQ CRWD Fri, Jan 10, 2020 56.49 58.30 56.00 57.20
150 NASDAQ CRWD Thu, Jan 9, 2020 56.95 57.25 55.10 55.94
149 NASDAQ CRWD Wed, Jan 8, 2020 54.20 55.86 53.30 55.66
148 NASDAQ CRWD Tue, Jan 7, 2020 54.55 56.50 54.50 54.75
147 NASDAQ CRWD Mon, Jan 6, 2020 51.85 56.17 51.03 55.11
146 NASDAQ CRWD Fri, Jan 3, 2020 48.92 51.99 48.79 50.75
145 NASDAQ CRWD Thu, Jan 2, 2020 50.03 50.75 49.25 49.44
144 NASDAQ CRWD Tue, Dec 31, 2019 49.34 50.34 48.90 49.87
143 NASDAQ CRWD Mon, Dec 30, 2019 50.00 50.56 48.39 50.03
142 NASDAQ CRWD Fri, Dec 27, 2019 50.30 50.38 48.20 48.92
141 NASDAQ CRWD Thu, Dec 26, 2019 48.41 50.06 48.09 50.03
140 NASDAQ CRWD Tue, Dec 24, 2019 48.00 48.72 47.15 47.75
139 NASDAQ CRWD Mon, Dec 23, 2019 49.25 49.30 47.61 47.85
138 NASDAQ CRWD Fri, Dec 20, 2019 49.91 50.00 48.58 49.49
137 NASDAQ CRWD Thu, Dec 19, 2019 50.45 50.45 49.20 49.47
136 NASDAQ CRWD Wed, Dec 18, 2019 48.96 50.30 48.60 50.14
135 NASDAQ CRWD Tue, Dec 17, 2019 49.34 49.44 47.52 48.39
134 NASDAQ CRWD Mon, Dec 16, 2019 50.00 50.11 48.15 49.45
133 NASDAQ CRWD Fri, Dec 13, 2019 47.50 49.86 46.70 49.41
132 NASDAQ CRWD Thu, Dec 12, 2019 47.95 48.50 46.32 47.30
131 NASDAQ CRWD Wed, Dec 11, 2019 47.01 48.80 46.33 47.73
130 NASDAQ CRWD Tue, Dec 10, 2019 49.92 50.02 47.22 47.55
129 NASDAQ CRWD Mon, Dec 9, 2019 49.14 50.96 48.41 49.00
128 NASDAQ CRWD Fri, Dec 6, 2019 54.00 55.10 50.50 50.89
127 NASDAQ CRWD Thu, Dec 5, 2019 55.00 55.21 51.61 52.95
126 NASDAQ CRWD Wed, Dec 4, 2019 56.61 57.00 54.30 54.98
125 NASDAQ CRWD Tue, Dec 3, 2019 53.29 57.59 53.01 57.37
124 NASDAQ CRWD Mon, Dec 2, 2019 58.50 58.60 52.54 55.01
123 NASDAQ CRWD Fri, Nov 29, 2019 56.96 59.50 56.32 58.00
122 NASDAQ CRWD Wed, Nov 27, 2019 56.37 56.67 55.23 56.29
121 NASDAQ CRWD Tue, Nov 26, 2019 56.50 58.02 54.26 55.58
120 NASDAQ CRWD Mon, Nov 25, 2019 55.32 56.17 54.86 55.84
119 NASDAQ CRWD Fri, Nov 22, 2019 54.19 55.30 53.75 54.20
118 NASDAQ CRWD Thu, Nov 21, 2019 55.46 55.46 52.85 53.77
117 NASDAQ CRWD Wed, Nov 20, 2019 55.24 58.31 53.39 54.88
116 NASDAQ CRWD Tue, Nov 19, 2019 57.45 57.56 53.76 56.00
115 NASDAQ CRWD Mon, Nov 18, 2019 60.00 60.00 55.52 57.07
114 NASDAQ CRWD Fri, Nov 15, 2019 53.00 59.99 53.00 59.75
113 NASDAQ CRWD Thu, Nov 14, 2019 51.31 54.92 50.64 52.73
112 NASDAQ CRWD Wed, Nov 13, 2019 46.83 52.44 46.65 52.00
111 NASDAQ CRWD Tue, Nov 12, 2019 47.50 47.85 46.11 47.05
110 NASDAQ CRWD Mon, Nov 11, 2019 46.50 47.00 45.46 46.20
109 NASDAQ CRWD Fri, Nov 8, 2019 45.02 47.21 44.80 47.21
108 NASDAQ CRWD Thu, Nov 7, 2019 48.26 48.50 45.38 45.50
107 NASDAQ CRWD Wed, Nov 6, 2019 48.56 48.71 46.90 47.83
106 NASDAQ CRWD Tue, Nov 5, 2019 50.18 50.60 47.77 48.70
105 NASDAQ CRWD Mon, Nov 4, 2019 49.15 50.48 48.01 49.65
104 NASDAQ CRWD Fri, Nov 1, 2019 49.94 50.85 47.75 48.50
103 NASDAQ CRWD Thu, Oct 31, 2019 51.20 51.64 48.10 49.91
102 NASDAQ CRWD Wed, Oct 30, 2019 47.72 52.48 46.78 51.45
101 NASDAQ CRWD Tue, Oct 29, 2019 47.43 48.37 46.21 47.80
100 NASDAQ CRWD Mon, Oct 28, 2019 50.26 51.31 47.71 47.95
99 NASDAQ CRWD Fri, Oct 25, 2019 50.88 52.07 49.41 50.11
98 NASDAQ CRWD Thu, Oct 24, 2019 48.60 52.18 48.11 51.84
97 NASDAQ CRWD Wed, Oct 23, 2019 47.00 50.43 46.03 47.87
96 NASDAQ CRWD Tue, Oct 22, 2019 47.25 48.48 44.58 46.20
95 NASDAQ CRWD Mon, Oct 21, 2019 46.93 48.97 46.22 47.40
94 NASDAQ CRWD Fri, Oct 18, 2019 50.00 50.32 46.46 47.04
93 NASDAQ CRWD Thu, Oct 17, 2019 51.76 53.15 50.33 50.44
92 NASDAQ CRWD Wed, Oct 16, 2019 53.57 55.77 51.80 52.03
91 NASDAQ CRWD Tue, Oct 15, 2019 55.01 56.41 54.03 55.21
90 NASDAQ CRWD Mon, Oct 14, 2019 55.80 57.85 53.20 54.52
89 NASDAQ CRWD Fri, Oct 11, 2019 58.77 61.48 57.27 60.27
88 NASDAQ CRWD Thu, Oct 10, 2019 62.60 63.61 60.40 61.41
87 NASDAQ CRWD Wed, Oct 9, 2019 66.35 66.43 62.50 63.08
86 NASDAQ CRWD Tue, Oct 8, 2019 67.40 68.43 64.48 65.30
85 NASDAQ CRWD Mon, Oct 7, 2019 63.36 69.70 62.72 68.78
84 NASDAQ CRWD Fri, Oct 4, 2019 62.00 64.46 61.55 63.84
83 NASDAQ CRWD Thu, Oct 3, 2019 59.48 62.40 56.75 62.14
82 NASDAQ CRWD Wed, Oct 2, 2019 56.81 57.66 54.07 56.63
81 NASDAQ CRWD Tue, Oct 1, 2019 58.30 59.51 55.65 57.89
80 NASDAQ CRWD Mon, Sep 30, 2019 53.50 58.65 51.61 58.31
79 NASDAQ CRWD Fri, Sep 27, 2019 58.27 58.33 52.84 53.46
78 NASDAQ CRWD Thu, Sep 26, 2019 62.05 62.36 57.66 58.30
77 NASDAQ CRWD Wed, Sep 25, 2019 62.00 63.39 60.11 62.02
76 NASDAQ CRWD Tue, Sep 24, 2019 67.02 67.37 62.00 62.52
75 NASDAQ CRWD Mon, Sep 23, 2019 67.12 68.57 66.54 66.91
74 NASDAQ CRWD Fri, Sep 20, 2019 68.95 69.46 66.19 66.97
73 NASDAQ CRWD Thu, Sep 19, 2019 71.50 71.87 67.64 68.93
72 NASDAQ CRWD Wed, Sep 18, 2019 70.12 71.88 68.80 70.85
71 NASDAQ CRWD Tue, Sep 17, 2019 68.64 71.33 68.13 71.04
70 NASDAQ CRWD Mon, Sep 16, 2019 63.71 68.86 63.50 67.86
69 NASDAQ CRWD Fri, Sep 13, 2019 69.86 70.31 64.71 64.86
68 NASDAQ CRWD Thu, Sep 12, 2019 69.68 72.40 69.06 69.66
67 NASDAQ CRWD Wed, Sep 11, 2019 69.21 70.93 67.20 69.11
66 NASDAQ CRWD Tue, Sep 10, 2019 65.70 71.80 65.70 71.65
65 NASDAQ CRWD Mon, Sep 9, 2019 76.11 76.12 64.34 67.10
64 NASDAQ CRWD Fri, Sep 6, 2019 79.70 81.50 75.31 75.98
63 NASDAQ CRWD Thu, Sep 5, 2019 86.25 87.19 82.50 86.85
62 NASDAQ CRWD Wed, Sep 4, 2019 85.00 87.77 82.89 85.31
61 NASDAQ CRWD Tue, Sep 3, 2019 80.85 83.80 80.25 83.76
60 NASDAQ CRWD Fri, Aug 30, 2019 84.02 84.94 78.89 81.28
59 NASDAQ CRWD Thu, Aug 29, 2019 88.30 89.35 83.29 83.82
58 NASDAQ CRWD Wed, Aug 28, 2019 84.00 87.52 82.61 86.99
57 NASDAQ CRWD Tue, Aug 27, 2019 89.28 89.95 83.23 84.08
56 NASDAQ CRWD Mon, Aug 26, 2019 90.24 90.84 86.13 88.88
55 NASDAQ CRWD Fri, Aug 23, 2019 91.37 91.56 86.00 88.43
54 NASDAQ CRWD Thu, Aug 22, 2019 96.29 96.58 92.80 92.97
53 NASDAQ CRWD Wed, Aug 21, 2019 100.59 100.96 96.27 96.58
52 NASDAQ CRWD Tue, Aug 20, 2019 99.23 101.88 97.26 99.16
51 NASDAQ CRWD Mon, Aug 19, 2019 98.80 101.48 95.60 99.39
50 NASDAQ CRWD Fri, Aug 16, 2019 95.00 98.10 93.40 96.05
49 NASDAQ CRWD Thu, Aug 15, 2019 95.99 97.14 91.37 93.66
48 NASDAQ CRWD Wed, Aug 14, 2019 96.52 97.73 91.60 94.02
47 NASDAQ CRWD Tue, Aug 13, 2019 92.84 100.50 92.84 99.65
46 NASDAQ CRWD Mon, Aug 12, 2019 94.25 98.20 91.53 93.01
45 NASDAQ CRWD Fri, Aug 9, 2019 90.25 98.00 90.00 94.90
44 NASDAQ CRWD Thu, Aug 8, 2019 85.49 91.86 85.49 91.65
43 NASDAQ CRWD Wed, Aug 7, 2019 83.69 86.45 82.80 84.22
42 NASDAQ CRWD Tue, Aug 6, 2019 87.20 89.76 82.71 85.24
41 NASDAQ CRWD Mon, Aug 5, 2019 83.34 86.92 82.25 85.48
40 NASDAQ CRWD Fri, Aug 2, 2019 91.54 92.78 86.91 88.01
39 NASDAQ CRWD Thu, Aug 1, 2019 90.07 94.32 89.44 91.53
38 NASDAQ CRWD Wed, Jul 31, 2019 94.00 94.80 86.82 89.07
37 NASDAQ CRWD Tue, Jul 30, 2019 86.00 96.19 84.00 94.00
36 NASDAQ CRWD Mon, Jul 29, 2019 93.69 93.90 82.65 87.23
35 NASDAQ CRWD Fri, Jul 26, 2019 93.04 95.50 91.91 92.88
34 NASDAQ CRWD Thu, Jul 25, 2019 87.50 93.34 87.00 92.28
33 NASDAQ CRWD Wed, Jul 24, 2019 86.79 87.85 85.50 87.46
32 NASDAQ CRWD Tue, Jul 23, 2019 88.32 89.44 84.49 86.74
31 NASDAQ CRWD Mon, Jul 22, 2019 82.27 88.50 82.08 87.68
30 NASDAQ CRWD Fri, Jul 19, 2019 85.16 85.85 80.75 83.52
29 NASDAQ CRWD Thu, Jul 18, 2019 71.00 74.19 70.15 72.75
28 NASDAQ CRWD Wed, Jul 17, 2019 70.00 71.56 69.59 71.00
27 NASDAQ CRWD Tue, Jul 16, 2019 71.93 73.09 69.00 69.54
26 NASDAQ CRWD Mon, Jul 15, 2019 74.00 74.30 71.40 71.60
25 NASDAQ CRWD Fri, Jul 12, 2019 71.60 75.20 70.50 73.50
24 NASDAQ CRWD Thu, Jul 11, 2019 74.50 74.98 70.50 70.88
23 NASDAQ CRWD Wed, Jul 10, 2019 70.00 74.50 69.50 74.34
22 NASDAQ CRWD Tue, Jul 9, 2019 67.42 69.20 66.88 68.45
21 NASDAQ CRWD Mon, Jul 8, 2019 68.26 71.71 66.90 66.91
20 NASDAQ CRWD Fri, Jul 5, 2019 67.15 67.25 64.84 67.21
19 NASDAQ CRWD Wed, Jul 3, 2019 64.68 67.48 64.52 67.24
18 NASDAQ CRWD Tue, Jul 2, 2019 63.30 65.03 61.72 64.52
17 NASDAQ CRWD Mon, Jul 1, 2019 69.10 69.73 61.81 63.20
16 NASDAQ CRWD Fri, Jun 28, 2019 64.36 68.38 63.30 68.29
15 NASDAQ CRWD Thu, Jun 27, 2019 63.39 65.00 62.57 63.28
14 NASDAQ CRWD Wed, Jun 26, 2019 63.30 64.92 62.01 62.65
13 NASDAQ CRWD Tue, Jun 25, 2019 67.10 68.99 61.17 61.52
12 NASDAQ CRWD Mon, Jun 24, 2019 71.05 72.39 65.08 67.97
11 NASDAQ CRWD Fri, Jun 21, 2019 72.46 73.93 68.30 72.23
10 NASDAQ CRWD Thu, Jun 20, 2019 78.00 78.22 70.69 74.85
9 NASDAQ CRWD Wed, Jun 19, 2019 78.75 79.79 73.56 77.22
8 NASDAQ CRWD Tue, Jun 18, 2019 73.00 78.70 71.50 76.50
7 NASDAQ CRWD Mon, Jun 17, 2019 64.75 70.01 62.00 70.01
6 NASDAQ CRWD Fri, Jun 14, 2019 69.78 70.79 63.02 64.16
5 NASDAQ CRWD Thu, Jun 13, 2019 63.86 69.67 61.60 67.56
4 NASDAQ CRWD Wed, Jun 12, 2019 63.50 67.00 56.00 58.00
3 NASDAQ CRWD Fri, Mar 28, 2014 0.25 0.25 0.25 0.25
2 NASDAQ CRWD Thu, Mar 27, 2014 1.01 1.01 1.01 1.01
1 NASDAQ CRWD Mon, Dec 17, 2012 1.01 1.01 1.01 1.01
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024