CrowdStrike Holdings Inc (CRWD)
310.21
+6.67
(+2.20%)
USD |
NASDAQ |
May 03, 16:00
305.46
-4.75
(-1.53%)
After-Hours: 20:00
CrowdStrike Holdings Price: 310.21 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 304.76 | 311.55 | 300.00 | 310.21 | 3.880M |
May 02, 2024 | 303.76 | 307.94 | 298.04 | 303.54 | 3.920M |
May 01, 2024 | 290.44 | 302.50 | 288.55 | 295.44 | 2.091M |
Apr 30, 2024 | 302.00 | 303.06 | 292.33 | 292.54 | 1.930M |
Apr 29, 2024 | 312.57 | 313.86 | 302.05 | 304.04 | 1.900M |
Apr 26, 2024 | 300.34 | 305.78 | 298.27 | 304.07 | 2.008M |
Apr 25, 2024 | 289.56 | 299.85 | 287.91 | 298.02 | 2.022M |
Apr 24, 2024 | 303.60 | 304.82 | 294.74 | 297.62 | 1.656M |
Apr 23, 2024 | 292.21 | 302.81 | 292.17 | 299.65 | 2.593M |
Apr 22, 2024 | 285.74 | 291.29 | 281.40 | 289.15 | 2.483M |
Apr 19, 2024 | 291.95 | 292.73 | 280.88 | 282.64 | 3.117M |
Apr 18, 2024 | 293.00 | 297.50 | 290.18 | 294.10 | 2.100M |
Apr 17, 2024 | 304.00 | 304.80 | 291.71 | 293.69 | 2.290M |
Apr 16, 2024 | 297.55 | 301.65 | 296.80 | 299.15 | 1.828M |
Apr 15, 2024 | 310.03 | 312.00 | 298.39 | 299.50 | 2.572M |
Apr 12, 2024 | 313.89 | 314.87 | 307.00 | 309.05 | 2.176M |
Apr 11, 2024 | 313.54 | 317.90 | 310.14 | 317.80 | 1.869M |
Apr 10, 2024 | 305.99 | 315.08 | 305.34 | 312.53 | 1.939M |
Apr 09, 2024 | 314.99 | 316.00 | 308.63 | 310.77 | 1.865M |
Apr 08, 2024 | 316.18 | 316.64 | 309.50 | 313.73 | 1.457M |
Apr 05, 2024 | 309.72 | 317.50 | 309.33 | 315.50 | 1.769M |
Apr 04, 2024 | 324.30 | 325.99 | 308.88 | 309.19 | 2.667M |
Apr 03, 2024 | 316.57 | 323.55 | 314.48 | 320.04 | 2.013M |
Apr 02, 2024 | 312.92 | 319.71 | 310.96 | 319.55 | 2.125M |
Apr 01, 2024 | 321.00 | 321.99 | 313.72 | 319.59 | 1.831M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
33.01
Minimum
Mar 16 2020
334.55
Maximum
Feb 14 2024
163.89
Average
161.08
Median
Oct 10 2022
Price Benchmarks
Microsoft Corp | 406.66 |
Uber Technologies Inc | 69.23 |
Datadog Inc | 124.27 |
Snowflake Inc | 159.32 |
Adobe Inc | 486.18 |
Price Related Metrics
PE Ratio | 856.84 |
PS Ratio | 24.73 |
Price to Book Value | 32.57 |
Price to Free Cash Flow | 81.34 |
Earnings Yield | 0.12% |
Market Cap | 75.03B |
Normalized PE Ratio | 856.84 |