The closing price for Crowdstrike (CRWD) in August 2024 was $277.28, on August 30. It was up 19.5% for the month. The latest price is $362.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $277.78 | $284.11 | $273.35 | $277.28 | 6,616,984 |
August 29 2024 | $262.01 | $285.73 | $261.33 | $271.67 | 13,100,250 |
August 28 2024 | $269.80 | $270.72 | $261.48 | $264.20 | 7,072,615 |
August 27 2024 | $261.81 | $270.43 | $260.75 | $269.83 | 3,686,884 |
August 26 2024 | $271.06 | $271.74 | $265.27 | $265.87 | 3,558,430 |
August 23 2024 | $270.10 | $273.60 | $266.81 | $271.54 | 3,248,578 |
August 22 2024 | $275.24 | $278.50 | $267.23 | $267.64 | 4,420,682 |
August 21 2024 | $267.01 | $274.42 | $265.64 | $273.21 | 5,258,378 |
August 20 2024 | $269.36 | $270.12 | $264.40 | $266.53 | 3,876,506 |
August 19 2024 | $264.00 | $270.98 | $262.60 | $266.78 | 5,466,582 |
August 16 2024 | $260.44 | $262.64 | $257.85 | $262.54 | 3,495,619 |
August 15 2024 | $260.25 | $263.65 | $257.52 | $260.49 | 5,898,052 |
August 14 2024 | $250.00 | $258.96 | $249.26 | $256.22 | 5,713,851 |
August 13 2024 | $242.00 | $248.97 | $240.01 | $248.11 | 5,126,822 |
August 12 2024 | $242.00 | $242.87 | $235.60 | $239.34 | 3,729,356 |
August 09 2024 | $242.18 | $246.01 | $238.80 | $240.90 | 5,938,890 |
August 08 2024 | $233.88 | $242.04 | $229.72 | $240.52 | 6,675,030 |
August 07 2024 | $238.37 | $243.50 | $230.10 | $230.67 | 9,349,020 |
August 06 2024 | $230.19 | $235.24 | $221.56 | $231.69 | 10,613,350 |
August 05 2024 | $201.54 | $224.12 | $200.81 | $222.05 | 10,942,170 |
August 02 2024 | $217.15 | $221.48 | $211.14 | $217.89 | 8,978,108 |
August 01 2024 | $232.00 | $232.20 | $221.66 | $224.22 | 9,914,249 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
