CrowdStrike Holdings Inc (CRWD)
317.98
+4.22
(+1.34%)
USD |
NASDAQ |
May 09, 16:00
317.99
+0.01
(+0.00%)
After-Hours: 20:00
CrowdStrike Holdings Price: 317.98 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 313.03 | 318.25 | 309.38 | 317.98 | 2.041M |
| May 08, 2024 | 311.88 | 319.23 | 308.57 | 313.76 | 2.073M |
| May 07, 2024 | 315.71 | 321.52 | 311.65 | 312.55 | 3.199M |
| May 06, 2024 | 307.38 | 317.90 | 304.30 | 317.81 | 2.904M |
| May 03, 2024 | 304.76 | 311.55 | 300.00 | 310.21 | 4.081M |
| 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 |
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
164.38
Average
161.20
Median
Oct 31 2022
Price Benchmarks
| Microsoft Corp | 412.32 |
| Uber Technologies Inc | 67.93 |
| Datadog Inc | 115.89 |
| Snowflake Inc | 155.87 |
| Adobe Inc | 482.38 |
Price Related Metrics
| PE Ratio | 878.30 |
| PS Ratio | 25.35 |
| Price to Book Value | 33.38 |
| Price to Free Cash Flow | 83.38 |
| Earnings Yield | 0.11% |
| Market Cap | 76.91B |
| Normalized PE Ratio | 878.30 |