CrowdStrike Holdings Inc (CRWD)
134.54
+1.28 (+0.96%)
USD |
NASDAQ |
Mar 23, 16:00
134.00
-0.54 (-0.40%)
After-Hours: 06:21
CrowdStrike Holdings Price: 134.54 for March 23, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 23, 2023 | 135.96 | 138.33 | 133.13 | 134.54 | 3.192M |
| Mar 22, 2023 | 135.70 | 137.88 | 133.25 | 133.26 | 3.739M |
| Mar 21, 2023 | 131.75 | 136.90 | 131.27 | 136.02 | 4.738M |
| Mar 20, 2023 | 132.31 | 133.28 | 130.22 | 132.74 | 4.246M |
| Mar 17, 2023 | 133.75 | 136.47 | 131.86 | 133.12 | 5.729M |
| Mar 16, 2023 | 130.30 | 134.09 | 129.55 | 133.52 | 6.950M |
| Mar 15, 2023 | 126.56 | 130.19 | 126.53 | 129.32 | 6.124M |
| Mar 14, 2023 | 124.88 | 128.16 | 122.87 | 128.01 | 6.557M |
| Mar 13, 2023 | 119.11 | 123.60 | 118.23 | 121.41 | 6.262M |
| Mar 10, 2023 | 119.88 | 124.51 | 118.15 | 119.72 | 8.049M |
| Mar 09, 2023 | 128.11 | 130.09 | 121.52 | 121.68 | 8.031M |
| Mar 08, 2023 | 132.88 | 134.96 | 125.00 | 128.92 | 24.70M |
| Mar 07, 2023 | 127.00 | 128.60 | 124.51 | 124.93 | 9.777M |
| Mar 06, 2023 | 130.00 | 130.19 | 127.32 | 127.59 | 7.583M |
| Mar 03, 2023 | 123.30 | 127.12 | 121.70 | 126.04 | 4.878M |
| Mar 02, 2023 | 119.00 | 123.93 | 118.71 | 123.64 | 3.856M |
| Mar 01, 2023 | 120.23 | 121.05 | 118.61 | 120.21 | 2.768M |
| Feb 28, 2023 | 120.20 | 122.68 | 120.09 | 120.69 | 3.504M |
| Feb 27, 2023 | 118.64 | 123.24 | 118.30 | 120.65 | 5.502M |
| Feb 24, 2023 | 115.78 | 118.80 | 115.30 | 117.28 | 4.801M |
| Feb 23, 2023 | 119.69 | 120.55 | 114.84 | 117.44 | 5.061M |
| Feb 22, 2023 | 114.42 | 118.31 | 113.12 | 117.63 | 5.260M |
| Feb 21, 2023 | 112.02 | 114.75 | 111.51 | 112.43 | 3.621M |
| Feb 17, 2023 | 113.93 | 114.29 | 110.46 | 114.25 | 3.713M |
| Feb 16, 2023 | 117.86 | 118.73 | 115.06 | 115.12 | 4.219M |
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
293.18
Maximum
Nov 09 2021
150.45
Average
148.74
Median
May 20 2022
Price Benchmarks
| Microsoft Corp | 277.66 |
| Cloudflare Inc | 58.18 |
| Snowflake Inc | 140.57 |
| Okta Inc | 84.26 |
| Datadog Inc | 67.44 |
Price Related Metrics
| PS Ratio | 14.00 |
| Price to Book Value | 21.68 |
| Price to Free Cash Flow | 46.50 |
| Earnings Yield | -0.59% |
| Market Cap | 31.73B |