CrowdStrike Holdings Inc. Class A Common Stockのデータ

CrowdStrike Holdings Inc. Class A Common Stockの基本情報

名前 CrowdStrike Holdings Inc. Class A Common Stock
ティッカー CRWD
国 United States
上場年 2019.0
セクター Technology

CrowdStrike Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 251.28 237.61 248.54 242.42 3292700.0 242.42
2021-02-12 245.42 233.5 236.55 242.1 3891200.0 242.1
2021-02-11 239.89 229.13 233.49 234.8 3980900.0 234.8
2021-02-10 233.55 220.4 225.0 231.35 3381500.0 231.35
2021-02-09 225.39 220.4 221.2 223.72 1869500.0 223.72
2021-02-08 228.65 219.15 225.51 222.36 2207200.0 222.36
2021-02-05 227.95 222.4 226.0 223.53 2134200.0 223.53
2021-02-04 224.29 216.81 219.74 224.01 3210700.0 224.01
2021-02-03 223.49 216.27 223.0 218.12 2903800.0 218.12
2021-02-02 221.47 212.53 218.53 219.64 3584300.0 219.64
2021-02-01 218.49 210.45 216.56 215.01 2932100.0 215.01
2021-01-29 217.55 205.36 211.33 215.8 4000500.0 215.8
2021-01-28 216.8 201.72 202.0 212.49 3416300.0 212.49
2021-01-27 207.76 193.86 200.0 200.93 6109100.0 200.93
2021-01-26 217.63 206.01 217.13 206.8 5463900.0 206.8
2021-01-25 230.63 208.69 227.72 217.49 5213200.0 217.49
2021-01-22 226.15 220.31 220.97 223.52 2042200.0 223.52
2021-01-21 228.5 219.81 228.0 221.0 3175700.0 221.0
2021-01-20 228.57 222.2 227.0 226.33 2128800.0 226.33
2021-01-19 224.66 217.51 224.0 221.92 3662900.0 221.92
2021-01-15 230.05 218.75 228.08 219.51 3654900.0 219.51
2021-01-14 231.9 222.76 228.65 225.62 3101800.0 225.62
2021-01-13 236.55 225.6 236.5 226.42 3554000.0 226.42
2021-01-12 238.54 233.0 233.4 233.59 3384400.0 233.59
2021-01-11 234.63 218.0 223.65 232.24 5128700.0 232.24
2021-01-08 228.82 220.11 225.83 223.73 3537400.0 223.73
2021-01-07 222.1 213.02 213.02 221.47 4194600.0 221.47
2021-01-06 214.7 203.0 204.0 208.85 4703900.0 208.85
2021-01-05 211.97 197.75 200.24 211.24 5072200.0 211.24
2021-01-04 211.44 195.99 209.96 200.49 6281300.0 200.49
2020-12-31 214.25 208.1 211.47 211.82 2593700.0 211.82
2020-12-30 210.99 205.24 207.77 210.29 2550800.0 210.29
2020-12-29 213.5 202.78 210.6 205.93 8153400.0 205.93
2020-12-28 227.09 212.02 225.09 212.55 4614600.0 212.55
2020-12-24 227.36 219.28 223.5 221.12 2407200.0 221.12
2020-12-23 227.26 216.21 225.63 223.5 5039800.0 223.5
2020-12-22 225.75 211.55 213.01 224.9 8294700.0 224.9
2020-12-21 211.61 201.8 202.24 210.65 8917200.0 210.65
2020-12-18 205.91 193.7 193.7 203.75 15264200.0 203.75
2020-12-17 186.9 180.79 182.14 185.25 3899600.0 185.25
2020-12-16 182.21 176.55 177.05 179.79 4415600.0 179.79
2020-12-15 176.5 172.4 175.4 174.93 2753700.0 174.93
2020-12-14 179.51 172.88 176.81 173.8 3276800.0 173.8
2020-12-11 178.88 171.38 177.17 175.92 5328700.0 175.92
2020-12-10 181.8 164.15 165.35 179.99 9464400.0 179.99
2020-12-09 177.7 162.89 175.44 166.17 6358400.0 166.17
2020-12-08 178.88 170.8 171.29 177.48 4596100.0 177.48
2020-12-07 172.69 166.1 168.0 170.72 5153400.0 170.72
2020-12-04 168.97 157.59 160.36 167.26 7645900.0 167.26
2020-12-03 165.75 155.54 159.52 161.19 14267500.0 161.19
2020-12-02 144.69 138.24 144.36 141.84 6531300.0 141.84
2020-12-01 154.0 145.67 153.5 147.5 4190700.0 147.5
2020-11-30 155.0 146.31 154.55 153.28 4840300.0 153.28
2020-11-27 152.19 148.53 150.38 150.83 1773500.0 150.83
2020-11-25 151.7 147.19 150.0 149.96 3144400.0 149.96
2020-11-24 149.5 143.77 145.7 149.45 3597100.0 149.45
2020-11-23 149.13 142.45 146.5 147.54 3263800.0 147.54
2020-11-20 146.95 143.26 145.19 145.72 2980400.0 145.72
2020-11-19 147.09 138.01 138.39 143.76 4802500.0 143.76
2020-11-18 139.47 135.0 137.73 137.68 2221100.0 137.68
2020-11-17 139.8 130.5 132.74 137.78 4891500.0 137.78
2020-11-16 132.89 128.21 129.39 131.58 3050200.0 131.58
2020-11-13 138.0 131.19 137.75 132.18 3025400.0 132.18
2020-11-12 137.5 132.1 132.92 137.3 3831800.0 137.3
2020-11-11 132.18 127.5 128.13 130.96 3677300.0 130.96
2020-11-10 128.0 118.1 127.08 123.5 4935800.0 123.5
2020-11-09 137.36 126.02 136.25 126.55 6457900.0 126.55
2020-11-06 144.29 138.11 138.58 141.79 2614800.0 141.79
2020-11-05 141.6 137.71 140.49 138.92 2949900.0 138.92
2020-11-04 137.13 132.0 133.98 136.32 3461900.0 136.32
2020-11-03 127.47 123.83 125.71 126.86 2021400.0 126.86
2020-11-02 126.76 121.77 124.55 124.47 2503000.0 124.47
2020-10-30 126.32 120.45 125.4 123.84 4173300.0 123.84
2020-10-29 132.7 126.34 132.36 127.36 3186800.0 127.36
2020-10-28 132.82 129.11 132.05 131.57 2599200.0 131.57
2020-10-27 136.13 131.63 134.08 133.48 2263100.0 133.48
2020-10-26 138.45 129.52 134.01 133.08 3623800.0 133.08
2020-10-23 135.54 132.8 134.91 135.42 1955000.0 135.42
2020-10-22 138.68 131.64 136.83 134.54 5158900.0 134.54
2020-10-21 143.67 132.55 143.07 135.14 6095200.0 135.14
2020-10-20 146.49 142.15 145.29 142.64 2572500.0 142.64
2020-10-19 149.59 143.67 146.72 144.66 3149200.0 144.66
2020-10-16 148.88 144.91 148.0 145.34 2958400.0 145.34
2020-10-15 145.75 141.13 143.39 145.36 4379800.0 145.36
2020-10-14 153.9 145.32 153.6 147.79 4944000.0 147.79
2020-10-13 153.63 147.01 147.08 152.8 6103300.0 152.8
2020-10-12 149.75 144.82 146.5 145.96 4188100.0 145.96
2020-10-09 145.63 142.61 144.1 143.57 2364100.0 143.57
2020-10-08 146.46 141.53 146.45 142.97 3440700.0 142.97
2020-10-07 148.84 144.28 146.0 144.57 4620700.0 144.57
2020-10-06 148.67 143.5 146.0 145.13 5596400.0 145.13
2020-10-05 148.28 142.81 143.81 144.88 5863200.0 144.88
2020-10-02 145.5 138.6 139.73 139.87 3449500.0 139.87
2020-10-01 145.76 138.0 139.5 142.87 7842300.0 142.87
2020-09-30 139.02 133.65 135.31 137.32 3665100.0 137.32
2020-09-29 138.35 135.37 137.7 136.35 2122200.0 136.35
2020-09-28 141.67 136.3 137.82 137.43 4233600.0 137.43
2020-09-25 138.6 134.65 135.8 136.39 3437400.0 136.39
2020-09-24 137.9 132.4 137.12 133.9 4402900.0 133.9
2020-09-23 143.7 136.91 141.0 138.6 3947500.0 138.6
2020-09-22 142.68 134.2 138.52 142.68 5846800.0 142.68
2020-09-21 138.55 125.45 127.25 138.13 7614100.0 138.13
2020-09-18 132.1 126.72 130.22 131.43 11713100.0 131.43
2020-09-17 129.23 124.8 127.48 128.58 4945100.0 128.58
2020-09-16 133.84 129.52 132.0 131.15 3647200.0 131.15
2020-09-15 132.19 127.35 130.65 131.45 5177500.0 131.45
2020-09-14 129.9 127.15 127.78 128.5 4223100.0 128.5
2020-09-11 131.66 122.85 131.12 126.28 4284100.0 126.28
2020-09-10 134.05 128.4 130.28 129.35 6511700.0 129.35
2020-09-09 129.7 124.0 129.61 128.18 5758300.0 128.18
2020-09-08 128.93 118.0 118.86 125.63 6962900.0 125.63
2020-09-04 129.95 115.25 125.28 125.19 10846600.0 125.19
2020-09-03 138.79 127.0 131.0 129.25 21225900.0 129.25
2020-09-02 153.1 130.98 152.04 142.07 32009800.0 142.07
2020-09-01 144.68 130.0 134.44 143.69 16048000.0 143.69
2020-08-31 126.55 120.0 120.0 125.73 8674400.0 125.73
2020-08-28 121.0 117.42 118.26 118.64 3602800.0 118.64
2020-08-27 118.27 113.78 117.4 117.13 3181400.0 117.13
2020-08-26 119.94 114.26 115.01 117.11 4861900.0 117.11
2020-08-25 114.45 109.35 110.3 113.57 2817400.0 113.57
2020-08-24 113.66 108.26 113.4 111.25 2811000.0 111.25
2020-08-21 113.53 110.87 112.0 112.02 2348600.0 112.02
2020-08-20 112.65 106.82 107.55 112.49 2803500.0 112.49
2020-08-19 109.69 105.7 107.65 108.15 2234700.0 108.15
2020-08-18 107.65 105.62 106.52 107.1 2551600.0 107.1
2020-08-17 105.5 101.75 102.01 105.34 2813100.0 105.34
2020-08-14 104.36 100.91 103.21 101.25 3416000.0 101.25
2020-08-13 102.12 98.31 99.44 100.89 3254900.0 100.89
2020-08-12 100.41 97.23 98.61 98.45 3193300.0 98.45
2020-08-11 100.5 93.37 97.1 98.16 8324200.0 98.16
2020-08-10 102.81 96.7 102.81 97.0 7267500.0 97.0
2020-08-07 107.39 100.28 107.2 101.75 6637400.0 101.75
2020-08-06 115.41 109.03 114.56 110.3 3871800.0 110.3
2020-08-05 116.18 113.98 114.97 114.75 4429100.0 114.75
2020-08-04 116.0 112.78 115.56 114.96 2667500.0 114.96
2020-08-03 116.18 112.25 114.48 115.48 4289900.0 115.48
2020-07-31 113.84 109.41 112.91 113.2 2813300.0 113.2
2020-07-30 112.8 108.91 111.0 111.91 2895900.0 111.91
2020-07-29 113.83 107.4 107.61 112.92 5178800.0 112.92
2020-07-28 109.28 103.82 104.4 105.73 4704500.0 105.73
2020-07-27 104.35 100.17 101.32 103.6 4537500.0 103.6
2020-07-24 101.67 97.06 99.1 100.03 4076700.0 100.03
2020-07-23 105.66 99.6 104.56 101.46 3726700.0 101.46
2020-07-22 107.18 102.6 106.6 103.71 3863700.0 103.71
2020-07-21 108.47 104.44 108.44 106.6 3628900.0 106.6
2020-07-20 106.95 101.66 101.89 106.72 5959200.0 106.72
2020-07-17 102.87 99.0 101.4 101.43 5725500.0 101.43
2020-07-16 102.82 98.61 102.1 101.06 5095900.0 101.06
2020-07-15 106.02 100.59 105.58 103.15 4948500.0 103.15
2020-07-14 109.35 99.12 107.14 105.61 9077300.0 105.61
2020-07-13 118.58 105.72 118.02 106.21 7229000.0 106.21
2020-07-10 118.25 115.41 117.57 116.65 3437200.0 116.65
2020-07-09 118.38 113.11 115.51 117.46 7064500.0 117.46
2020-07-08 114.69 107.1 107.37 114.55 6953500.0 114.55
2020-07-07 108.67 105.21 107.0 106.42 4591500.0 106.42
2020-07-06 109.68 104.71 109.34 106.39 7913100.0 106.39
2020-07-02 107.7 102.3 103.65 107.27 9061000.0 107.27
2020-07-01 103.64 99.25 100.0 102.95 5355600.0 102.95
2020-06-30 101.38 97.33 98.44 100.29 5056200.0 100.29
2020-06-29 99.77 94.18 99.77 98.1 6304600.0 98.1
2020-06-26 104.0 97.52 104.0 98.79 17438500.0 98.79
2020-06-25 108.34 103.64 103.8 105.71 6112400.0 105.71
2020-06-24 106.1 100.5 103.83 103.7 4958100.0 103.7
2020-06-23 107.3 103.15 105.8 104.27 8600900.0 104.27
2020-06-22 105.56 100.26 101.34 105.02 8418200.0 105.02
2020-06-19 104.89 100.64 103.0 101.08 10744100.0 101.08
2020-06-18 101.87 97.86 98.18 101.61 9565100.0 101.61
2020-06-17 101.74 97.77 101.64 98.69 7634000.0 98.69
2020-06-16 101.68 94.69 100.0 101.04 9808100.0 101.04
2020-06-15 100.0 91.5 92.65 99.02 9018900.0 99.02
2020-06-12 97.99 91.05 97.99 93.12 6448400.0 93.12
2020-06-11 100.12 94.22 94.85 95.04 8323200.0 95.04
2020-06-10 97.74 94.33 95.0 97.22 5816800.0 97.22
2020-06-09 96.88 93.62 96.0 93.9 4351100.0 93.9
2020-06-08 97.5 93.62 93.87 95.43 7482400.0 95.43
2020-06-05 95.98 88.87 92.73 93.93 9600600.0 93.93
2020-06-04 98.49 91.83 94.23 95.98 16371200.0 95.98
2020-06-03 103.8 95.6 99.98 98.1 21051500.0 98.1
2020-06-02 96.8 90.03 96.59 92.25 12883300.0 92.25
2020-06-01 95.8 90.21 90.56 94.84 12028800.0 94.84
2020-05-29 88.0 81.2 83.19 87.81 13487800.0 87.81
2020-05-28 82.28 78.0 78.2 79.5 3805900.0 79.5
2020-05-27 79.0 71.51 79.0 77.99 7021300.0 77.99
2020-05-26 83.4 77.95 83.39 79.35 4122400.0 79.35
2020-05-22 82.7 80.0 81.0 82.22 2823000.0 82.22
2020-05-21 81.87 78.82 81.62 80.6 2072300.0 80.6
2020-05-20 81.74 79.15 80.72 80.97 3564100.0 80.97
2020-05-19 79.58 76.5 76.53 78.55 2675400.0 78.55
2020-05-18 78.99 75.78 78.11 76.1 2869400.0 76.1
2020-05-15 80.29 76.33 77.5 77.14 3292900.0 77.14
2020-05-14 77.4 74.53 76.0 77.14 3322200.0 77.14
2020-05-13 79.3 73.12 77.86 76.57 4333100.0 76.57
2020-05-12 80.63 75.31 77.0 76.15 4514400.0 76.15
2020-05-11 78.35 76.15 77.05 76.23 2418200.0 76.23
2020-05-08 77.96 75.0 76.55 76.7 3464200.0 76.7
2020-05-07 76.75 73.66 74.0 75.49 5656900.0 75.49
2020-05-06 73.62 69.32 71.94 72.44 4492900.0 72.44
2020-05-05 75.0 70.88 74.27 71.59 3743200.0 71.59
2020-05-04 73.67 67.81 68.35 73.43 3899600.0 73.43
2020-05-01 70.19 65.8 66.28 69.21 2997800.0 69.21
2020-04-30 69.28 67.12 69.28 67.66 2216800.0 67.66
2020-04-29 71.6 68.19 71.0 69.28 6111400.0 69.28
2020-04-28 74.71 68.39 74.0 70.13 4634100.0 70.13
2020-04-27 75.0 72.02 73.0 73.6 4360200.0 73.6
2020-04-24 74.65 68.89 69.0 72.0 9725100.0 72.0
2020-04-23 69.96 68.0 68.06 68.91 3065000.0 68.91
2020-04-22 69.31 67.23 67.67 68.07 3734400.0 68.07
2020-04-21 70.5 62.77 68.66 66.07 6950300.0 66.07
2020-04-20 70.2 64.39 64.87 68.43 6529900.0 68.43
2020-04-17 65.62 63.25 64.46 64.74 4139700.0 64.74
2020-04-16 64.45 61.54 62.0 63.45 5002100.0 63.45
2020-04-15 62.64 58.73 59.34 61.82 4196900.0 61.82
2020-04-14 62.0 58.5 59.99 60.89 6485700.0 60.89
2020-04-13 59.37 57.36 58.0 58.77 2867000.0 58.77
2020-04-09 60.79 57.5 60.48 58.15 3752900.0 58.15
2020-04-08 60.88 59.05 59.65 60.32 4337500.0 60.32
2020-04-07 61.3 57.75 59.45 59.6 7472800.0 59.6
2020-04-06 60.53 58.66 59.08 59.07 5008100.0 59.07
2020-04-03 59.25 55.85 55.85 57.82 4555800.0 57.82
2020-04-02 56.92 54.11 54.51 56.69 3058700.0 56.69
2020-04-01 56.55 53.53 54.0 54.58 3113900.0 54.58
2020-03-31 60.03 55.26 57.03 55.68 4921400.0 55.68
2020-03-30 59.83 56.27 58.81 57.72 4449500.0 57.72
2020-03-27 59.87 56.02 57.02 58.79 3826100.0 58.79
2020-03-26 59.1 55.04 55.84 58.64 5838700.0 58.64
2020-03-25 59.5 55.6 56.0 55.78 5517200.0 55.78
2020-03-24 58.65 54.28 54.92 57.33 8088000.0 57.33
2020-03-23 53.0 46.01 46.24 51.45 11127200.0 51.45
2020-03-20 51.97 46.81 49.96 49.01 14253600.0 49.01
2020-03-19 44.49 38.2 40.43 41.74 7442700.0 41.74
2020-03-18 41.47 35.5 35.76 38.63 6358500.0 38.63
2020-03-17 38.3 31.95 33.93 38.01 5664700.0 38.01
2020-03-16 36.0 32.12 36.0 33.01 6816300.0 33.01
2020-03-13 40.08 36.59 39.9 39.55 5015200.0 39.55
2020-03-12 40.2 35.98 38.6 37.82 6636500.0 37.82
2020-03-11 46.3 42.23 45.96 42.85 5386200.0 42.85
2020-03-10 48.47 45.0 48.47 46.91 4569900.0 46.91
2020-03-09 48.89 45.65 46.81 45.74 5816700.0 45.74
2020-03-06 54.87 50.36 54.24 51.96 5119900.0 51.96
2020-03-05 57.44 54.55 56.08 55.92 3212500.0 55.92
2020-03-04 58.08 56.06 57.18 57.2 2321000.0 57.2
2020-03-03 60.73 55.01 59.61 56.48 4071500.0 56.48
2020-03-02 60.97 58.0 60.2 59.13 4013700.0 59.13
2020-02-28 60.02 55.5 55.6 59.64 4450500.0 59.64
2020-02-27 59.45 54.35 56.15 57.5 4874100.0 57.5
2020-02-26 60.26 57.51 58.39 58.46 4425600.0 58.46
2020-02-25 59.79 56.06 59.5 57.74 5337900.0 57.74
2020-02-24 59.25 56.02 56.4 58.08 4638800.0 58.08
2020-02-21 62.64 59.26 62.58 60.93 4625000.0 60.93
2020-02-20 65.98 60.03 65.7 63.38 6179100.0 63.38
2020-02-19 67.56 65.61 66.63 66.03 5306900.0 66.03
2020-02-18 66.28 64.55 65.0 66.04 4324200.0 66.04