CrowdStrike Holdings Inc (CRWD)
304.07
+6.05
(+2.03%)
USD |
NASDAQ |
Apr 26, 16:00
306.00
+1.93
(+0.63%)
After-Hours: 06:35
CrowdStrike Holdings Price: 304.07 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 300.34 | 305.78 | 298.27 | 304.07 | 1.732M |
| 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 |
| 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 |
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
163.33
Average
160.50
Median
Price Benchmarks
| Microsoft Corp | 406.32 |
| Uber Technologies Inc | 69.05 |
| Salesforce Inc | 274.29 |
| Datadog Inc | 131.45 |
| Snowflake Inc | 158.13 |
Price Related Metrics
| PE Ratio | 839.88 |
| PS Ratio | 24.24 |
| Price to Book Value | 31.92 |
| Price to Free Cash Flow | 79.73 |
| Earnings Yield | 0.12% |
| Market Cap | 73.55B |
| Normalized PE Ratio | 839.88 |