CrowdStrike Holdings Inc (CRWD)
299.20
-0.30
(-0.10%)
USD |
NASDAQ |
Apr 16, 16:00
298.94
-0.26
(-0.09%)
After-Hours: 17:59
CrowdStrike Holdings Price: 299.20 for April 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 310.03 | 312.00 | 298.39 | 299.50 | 2.262M |
| 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 |
| Mar 28, 2024 | 322.42 | 327.65 | 319.94 | 320.59 | 2.253M |
| Mar 27, 2024 | 333.34 | 333.84 | 317.56 | 322.25 | 3.176M |
| Mar 26, 2024 | 326.00 | 332.50 | 323.86 | 330.01 | 2.418M |
| Mar 25, 2024 | 326.00 | 329.25 | 321.00 | 324.76 | 1.695M |
| Mar 22, 2024 | 327.73 | 328.39 | 319.55 | 327.58 | 2.602M |
| Mar 21, 2024 | 325.89 | 333.23 | 322.05 | 329.46 | 3.253M |
| Mar 20, 2024 | 321.00 | 328.47 | 318.06 | 326.87 | 2.529M |
| Mar 19, 2024 | 318.15 | 321.48 | 310.22 | 320.86 | 2.934M |
| Mar 18, 2024 | 319.03 | 322.37 | 315.90 | 321.06 | 2.737M |
| Mar 15, 2024 | 325.58 | 327.39 | 315.60 | 315.65 | 4.483M |
| Mar 14, 2024 | 333.00 | 337.78 | 325.48 | 328.59 | 2.777M |
| Mar 13, 2024 | 329.73 | 334.82 | 325.50 | 332.17 | 2.731M |
| Mar 12, 2024 | 318.61 | 333.81 | 317.37 | 329.27 | 4.157M |
| Mar 11, 2024 | 319.15 | 323.50 | 316.00 | 317.37 | 3.292M |
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
162.47
Average
159.96
Median
Price Benchmarks
| Microsoft Corp | 414.55 |
| Datadog Inc | 126.97 |
| Okta Inc | 94.98 |
| Adobe Inc | 476.33 |
| Rapid7 Inc | 44.16 |
Price Related Metrics
| PE Ratio | 826.43 |
| PS Ratio | 23.86 |
| Price to Book Value | 31.41 |
| Price to Free Cash Flow | 78.45 |
| Earnings Yield | 0.12% |
| Market Cap | 72.37B |
| Normalized PE Ratio | 826.43 |