Below are the 1192 trading days of historical prices for CRWD.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1192 | NASDAQ | CRWD | Fri, Mar 1, 2024 | 319.25 | 319.72 | 309.12 | 314.60 | 1191 | NASDAQ | CRWD | Thu, Feb 29, 2024 | 324.91 | 328.98 | 321.07 | 324.15 | 1190 | NASDAQ | CRWD | Wed, Feb 28, 2024 | 318.86 | 321.69 | 314.55 | 320.94 | 1189 | NASDAQ | CRWD | Tue, Feb 27, 2024 | 323.40 | 329.09 | 320.71 | 321.21 | 1188 | NASDAQ | CRWD | Mon, Feb 26, 2024 | 313.16 | 323.31 | 309.49 | 321.03 | 1187 | NASDAQ | CRWD | Fri, Feb 23, 2024 | 313.78 | 317.00 | 308.58 | 311.49 | 1186 | NASDAQ | CRWD | Thu, Feb 22, 2024 | 304.93 | 313.66 | 297.00 | 310.91 | 1185 | NASDAQ | CRWD | Wed, Feb 21, 2024 | 283.03 | 294.60 | 273.16 | 292.36 | 1184 | NASDAQ | CRWD | Tue, Feb 20, 2024 | 327.00 | 327.00 | 315.07 | 323.71 | 1183 | NASDAQ | CRWD | Fri, Feb 16, 2024 | 331.79 | 332.37 | 325.13 | 329.24 | 1182 | NASDAQ | CRWD | Thu, Feb 15, 2024 | 337.50 | 338.45 | 327.11 | 331.38 | 1181 | NASDAQ | CRWD | Wed, Feb 14, 2024 | 327.76 | 334.90 | 326.56 | 334.55 | 1180 | NASDAQ | CRWD | Tue, Feb 13, 2024 | 307.54 | 326.34 | 302.00 | 322.44 | 1179 | NASDAQ | CRWD | Mon, Feb 12, 2024 | 329.70 | 330.67 | 320.63 | 321.29 | 1178 | NASDAQ | CRWD | Fri, Feb 9, 2024 | 330.00 | 336.99 | 326.43 | 329.34 | 1177 | NASDAQ | CRWD | Thu, Feb 8, 2024 | 316.71 | 323.93 | 314.03 | 323.04 | 1176 | NASDAQ | CRWD | Wed, Feb 7, 2024 | 307.73 | 321.07 | 306.71 | 317.78 | 1175 | NASDAQ | CRWD | Tue, Feb 6, 2024 | 305.37 | 307.77 | 295.31 | 302.11 | 1174 | NASDAQ | CRWD | Mon, Feb 5, 2024 | 305.00 | 307.77 | 295.57 | 302.49 | 1173 | NASDAQ | CRWD | Fri, Feb 2, 2024 | 299.75 | 305.21 | 296.71 | 303.57 | 1172 | NASDAQ | CRWD | Thu, Feb 1, 2024 | 296.14 | 299.90 | 294.17 | 299.37 | 1171 | NASDAQ | CRWD | Wed, Jan 31, 2024 | 298.00 | 300.12 | 290.89 | 292.50 | 1170 | NASDAQ | CRWD | Tue, Jan 30, 2024 | 301.00 | 302.62 | 298.40 | 301.35 | 1169 | NASDAQ | CRWD | Mon, Jan 29, 2024 | 294.00 | 300.70 | 293.75 | 300.67 | 1168 | NASDAQ | CRWD | Fri, Jan 26, 2024 | 290.49 | 293.75 | 286.75 | 290.31 | 1167 | NASDAQ | CRWD | Thu, Jan 25, 2024 | 305.61 | 306.30 | 290.79 | 293.46 | 1166 | NASDAQ | CRWD | Wed, Jan 24, 2024 | 300.58 | 307.55 | 298.54 | 300.28 | 1165 | NASDAQ | CRWD | Tue, Jan 23, 2024 | 298.17 | 299.70 | 291.71 | 297.27 | 1164 | NASDAQ | CRWD | Mon, Jan 22, 2024 | 300.48 | 302.00 | 295.37 | 298.66 | 1163 | NASDAQ | CRWD | Fri, Jan 19, 2024 | 285.00 | 290.85 | 283.80 | 290.54 | 1162 | NASDAQ | CRWD | Thu, Jan 18, 2024 | 281.67 | 284.46 | 279.17 | 283.11 | 1161 | NASDAQ | CRWD | Wed, Jan 17, 2024 | 279.54 | 283.23 | 272.80 | 276.27 | 1160 | NASDAQ | CRWD | Tue, Jan 16, 2024 | 279.39 | 287.20 | 279.06 | 286.29 | 1159 | NASDAQ | CRWD | Fri, Jan 12, 2024 | 287.00 | 290.33 | 282.51 | 283.35 | 1158 | NASDAQ | CRWD | Thu, Jan 11, 2024 | 284.00 | 287.76 | 280.35 | 284.52 | 1157 | NASDAQ | CRWD | Wed, Jan 10, 2024 | 274.87 | 282.32 | 274.87 | 282.04 | 1156 | NASDAQ | CRWD | Tue, Jan 9, 2024 | 265.70 | 276.56 | 264.99 | 273.77 | 1155 | NASDAQ | CRWD | Mon, Jan 8, 2024 | 251.90 | 261.64 | 251.56 | 261.28 | 1154 | NASDAQ | CRWD | Fri, Jan 5, 2024 | 245.00 | 249.48 | 244.65 | 247.46 | 1153 | NASDAQ | CRWD | Thu, Jan 4, 2024 | 246.00 | 247.61 | 243.64 | 245.65 | 1152 | NASDAQ | CRWD | Wed, Jan 3, 2024 | 240.32 | 248.83 | 238.61 | 244.36 | 1151 | NASDAQ | CRWD | Tue, Jan 2, 2024 | 251.47 | 252.29 | 243.03 | 246.89 | 1150 | NASDAQ | CRWD | Fri, Dec 29, 2023 | 255.83 | 257.18 | 251.88 | 255.32 | 1149 | NASDAQ | CRWD | Thu, Dec 28, 2023 | 257.41 | 257.42 | 255.11 | 256.13 | 1148 | NASDAQ | CRWD | Wed, Dec 27, 2023 | 258.27 | 259.54 | 255.73 | 257.32 | 1147 | NASDAQ | CRWD | Tue, Dec 26, 2023 | 254.83 | 258.24 | 253.58 | 257.87 | 1146 | NASDAQ | CRWD | Fri, Dec 22, 2023 | 256.97 | 256.97 | 253.76 | 255.63 | 1145 | NASDAQ | CRWD | Thu, Dec 21, 2023 | 254.25 | 257.71 | 250.61 | 257.32 | 1144 | NASDAQ | CRWD | Wed, Dec 20, 2023 | 255.90 | 259.57 | 253.63 | 253.95 | 1143 | NASDAQ | CRWD | Tue, Dec 19, 2023 | 260.12 | 260.77 | 256.24 | 258.33 | 1142 | NASDAQ | CRWD | Mon, Dec 18, 2023 | 260.17 | 261.81 | 257.34 | 259.80 | 1141 | NASDAQ | CRWD | Fri, Dec 15, 2023 | 256.60 | 260.77 | 254.02 | 260.08 | 1140 | NASDAQ | CRWD | Thu, Dec 14, 2023 | 253.83 | 257.37 | 247.87 | 252.68 | 1139 | NASDAQ | CRWD | Wed, Dec 13, 2023 | 249.75 | 253.30 | 247.18 | 252.04 | 1138 | NASDAQ | CRWD | Tue, Dec 12, 2023 | 244.64 | 250.29 | 243.27 | 248.55 | 1137 | NASDAQ | CRWD | Mon, Dec 11, 2023 | 242.63 | 249.28 | 241.39 | 246.97 | 1136 | NASDAQ | CRWD | Fri, Dec 8, 2023 | 238.34 | 243.49 | 237.63 | 242.55 | 1135 | NASDAQ | CRWD | Thu, Dec 7, 2023 | 239.63 | 240.71 | 234.24 | 240.17 | 1134 | NASDAQ | CRWD | Wed, Dec 6, 2023 | 240.00 | 244.64 | 237.79 | 239.42 | 1133 | NASDAQ | CRWD | Tue, Dec 5, 2023 | 233.96 | 239.07 | 233.33 | 238.97 | 1132 | NASDAQ | CRWD | Mon, Dec 4, 2023 | 234.08 | 237.85 | 230.91 | 237.39 | 1131 | NASDAQ | CRWD | Fri, Dec 1, 2023 | 235.72 | 236.65 | 229.80 | 235.03 | 1130 | NASDAQ | CRWD | Thu, Nov 30, 2023 | 231.19 | 238.48 | 229.19 | 236.99 | 1129 | NASDAQ | CRWD | Wed, Nov 29, 2023 | 220.00 | 235.63 | 218.83 | 234.44 | 1128 | NASDAQ | CRWD | Tue, Nov 28, 2023 | 208.93 | 214.71 | 207.22 | 212.35 | 1127 | NASDAQ | CRWD | Mon, Nov 27, 2023 | 209.62 | 213.14 | 207.57 | 210.07 | 1126 | NASDAQ | CRWD | Fri, Nov 24, 2023 | 208.86 | 212.86 | 207.68 | 210.66 | 1125 | NASDAQ | CRWD | Wed, Nov 22, 2023 | 209.90 | 210.65 | 206.55 | 209.61 | 1124 | NASDAQ | CRWD | Tue, Nov 21, 2023 | 207.74 | 209.32 | 205.85 | 208.98 | 1123 | NASDAQ | CRWD | Mon, Nov 20, 2023 | 208.00 | 209.03 | 206.07 | 207.73 | 1122 | NASDAQ | CRWD | Fri, Nov 17, 2023 | 204.27 | 207.91 | 203.04 | 207.09 | 1121 | NASDAQ | CRWD | Thu, Nov 16, 2023 | 200.33 | 207.11 | 198.86 | 204.27 | 1120 | NASDAQ | CRWD | Wed, Nov 15, 2023 | 208.71 | 210.09 | 202.67 | 204.29 | 1119 | NASDAQ | CRWD | Tue, Nov 14, 2023 | 205.00 | 209.07 | 203.50 | 207.97 | 1118 | NASDAQ | CRWD | Mon, Nov 13, 2023 | 198.00 | 201.55 | 197.17 | 200.96 | 1117 | NASDAQ | CRWD | Fri, Nov 10, 2023 | 192.37 | 196.95 | 190.20 | 196.31 | 1116 | NASDAQ | CRWD | Thu, Nov 9, 2023 | 193.44 | 194.18 | 189.12 | 190.76 | 1115 | NASDAQ | CRWD | Wed, Nov 8, 2023 | 192.52 | 194.78 | 191.21 | 193.83 | 1114 | NASDAQ | CRWD | Tue, Nov 7, 2023 | 191.15 | 194.83 | 189.45 | 192.36 | 1113 | NASDAQ | CRWD | Mon, Nov 6, 2023 | 188.98 | 189.50 | 183.60 | 186.78 | 1112 | NASDAQ | CRWD | Fri, Nov 3, 2023 | 182.67 | 188.74 | 178.35 | 188.24 | 1111 | NASDAQ | CRWD | Thu, Nov 2, 2023 | 180.89 | 184.67 | 179.71 | 182.80 | 1110 | NASDAQ | CRWD | Wed, Nov 1, 2023 | 178.12 | 179.63 | 174.81 | 178.35 | 1109 | NASDAQ | CRWD | Tue, Oct 31, 2023 | 175.17 | 177.59 | 172.58 | 176.77 | 1108 | NASDAQ | CRWD | Mon, Oct 30, 2023 | 174.60 | 175.73 | 171.68 | 174.61 | 1107 | NASDAQ | CRWD | Fri, Oct 27, 2023 | 174.22 | 175.70 | 171.22 | 172.82 | 1106 | NASDAQ | CRWD | Thu, Oct 26, 2023 | 176.12 | 178.45 | 170.17 | 171.64 | 1105 | NASDAQ | CRWD | Wed, Oct 25, 2023 | 181.19 | 181.98 | 175.12 | 175.38 | 1104 | NASDAQ | CRWD | Tue, Oct 24, 2023 | 181.00 | 184.16 | 179.05 | 182.82 | 1103 | NASDAQ | CRWD | Mon, Oct 23, 2023 | 176.00 | 181.17 | 173.29 | 179.08 | 1102 | NASDAQ | CRWD | Fri, Oct 20, 2023 | 183.00 | 183.60 | 176.30 | 178.76 | 1101 | NASDAQ | CRWD | Thu, Oct 19, 2023 | 191.75 | 191.99 | 183.96 | 184.52 | 1100 | NASDAQ | CRWD | Wed, Oct 18, 2023 | 186.22 | 189.38 | 185.97 | 187.79 | 1099 | NASDAQ | CRWD | Tue, Oct 17, 2023 | 185.99 | 190.28 | 185.20 | 187.14 | 1098 | NASDAQ | CRWD | Mon, Oct 16, 2023 | 185.53 | 189.58 | 183.35 | 187.67 | 1097 | NASDAQ | CRWD | Fri, Oct 13, 2023 | 187.56 | 189.33 | 185.39 | 185.72 | 1096 | NASDAQ | CRWD | Thu, Oct 12, 2023 | 188.22 | 190.36 | 184.88 | 187.56 | 1095 | NASDAQ | CRWD | Wed, Oct 11, 2023 | 183.85 | 188.66 | 183.30 | 188.22 | 1094 | NASDAQ | CRWD | Tue, Oct 10, 2023 | 181.52 | 185.20 | 180.76 | 183.85 | 1093 | NASDAQ | CRWD | Mon, Oct 9, 2023 | 176.50 | 185.25 | 176.10 | 181.82 | 1092 | NASDAQ | CRWD | Fri, Oct 6, 2023 | 163.51 | 176.94 | 163.00 | 176.69 | 1091 | NASDAQ | CRWD | Thu, Oct 5, 2023 | 164.07 | 166.11 | 160.92 | 165.29 | 1090 | NASDAQ | CRWD | Wed, Oct 4, 2023 | 163.62 | 165.05 | 162.19 | 164.05 | 1089 | NASDAQ | CRWD | Tue, Oct 3, 2023 | 167.31 | 169.00 | 160.86 | 162.03 | 1088 | NASDAQ | CRWD | Mon, Oct 2, 2023 | 168.00 | 172.01 | 167.07 | 169.54 | 1087 | NASDAQ | CRWD | Fri, Sep 29, 2023 | 167.53 | 169.52 | 166.97 | 167.38 | 1086 | NASDAQ | CRWD | Thu, Sep 28, 2023 | 162.29 | 166.14 | 161.43 | 165.25 | 1085 | NASDAQ | CRWD | Wed, Sep 27, 2023 | 161.03 | 164.69 | 160.67 | 163.04 | 1084 | NASDAQ | CRWD | Tue, Sep 26, 2023 | 158.11 | 161.00 | 157.59 | 160.48 | 1083 | NASDAQ | CRWD | Mon, Sep 25, 2023 | 161.90 | 162.00 | 159.25 | 159.92 | 1082 | NASDAQ | CRWD | Fri, Sep 22, 2023 | 162.64 | 166.59 | 162.01 | 162.57 | 1081 | NASDAQ | CRWD | Thu, Sep 21, 2023 | 168.19 | 171.00 | 159.36 | 162.53 | 1080 | NASDAQ | CRWD | Wed, Sep 20, 2023 | 165.50 | 168.57 | 163.88 | 163.89 | 1079 | NASDAQ | CRWD | Tue, Sep 19, 2023 | 166.95 | 167.62 | 162.89 | 165.50 | 1078 | NASDAQ | CRWD | Mon, Sep 18, 2023 | 164.98 | 168.60 | 164.00 | 166.97 | 1077 | NASDAQ | CRWD | Fri, Sep 15, 2023 | 166.12 | 168.21 | 163.44 | 165.45 | 1076 | NASDAQ | CRWD | Thu, Sep 14, 2023 | 169.35 | 171.80 | 168.57 | 170.73 | 1075 | NASDAQ | CRWD | Wed, Sep 13, 2023 | 169.52 | 170.78 | 168.33 | 168.47 | 1074 | NASDAQ | CRWD | Tue, Sep 12, 2023 | 170.44 | 172.35 | 168.28 | 169.68 | 1073 | NASDAQ | CRWD | Mon, Sep 11, 2023 | 172.20 | 172.20 | 172.20 | 172.20 | 1072 | NASDAQ | CRWD | Fri, Sep 8, 2023 | 166.48 | 169.23 | 166.00 | 168.09 | 1071 | NASDAQ | CRWD | Thu, Sep 7, 2023 | 164.40 | 167.95 | 163.20 | 166.64 | 1070 | NASDAQ | CRWD | Wed, Sep 6, 2023 | 164.99 | 168.23 | 164.05 | 166.23 | 1069 | NASDAQ | CRWD | Tue, Sep 5, 2023 | 161.03 | 165.59 | 160.10 | 165.43 | 1068 | NASDAQ | CRWD | Fri, Sep 1, 2023 | 163.12 | 166.25 | 160.31 | 161.23 | 1067 | NASDAQ | CRWD | Thu, Aug 31, 2023 | 154.11 | 164.41 | 153.58 | 163.03 | 1066 | NASDAQ | CRWD | Wed, Aug 30, 2023 | 147.00 | 150.17 | 145.38 | 149.18 | 1065 | NASDAQ | CRWD | Tue, Aug 29, 2023 | 142.93 | 148.41 | 141.97 | 146.70 | 1064 | NASDAQ | CRWD | Mon, Aug 28, 2023 | 146.02 | 147.99 | 142.36 | 144.03 | 1063 | NASDAQ | CRWD | Fri, Aug 25, 2023 | 146.00 | 150.44 | 144.70 | 149.58 | 1062 | NASDAQ | CRWD | Thu, Aug 24, 2023 | 155.55 | 155.55 | 145.29 | 145.45 | 1061 | NASDAQ | CRWD | Wed, Aug 23, 2023 | 153.48 | 155.44 | 151.57 | 153.81 | 1060 | NASDAQ | CRWD | Tue, Aug 22, 2023 | 154.34 | 155.00 | 151.61 | 152.33 | 1059 | NASDAQ | CRWD | Mon, Aug 21, 2023 | 150.76 | 155.12 | 150.51 | 153.90 | 1058 | NASDAQ | CRWD | Fri, Aug 18, 2023 | 141.66 | 147.30 | 140.52 | 146.80 | 1057 | NASDAQ | CRWD | Thu, Aug 17, 2023 | 149.00 | 149.00 | 143.91 | 144.38 | 1056 | NASDAQ | CRWD | Wed, Aug 16, 2023 | 149.00 | 151.34 | 147.76 | 149.00 | 1055 | NASDAQ | CRWD | Tue, Aug 15, 2023 | 150.52 | 151.68 | 149.06 | 149.63 | 1054 | NASDAQ | CRWD | Mon, Aug 14, 2023 | 147.35 | 152.55 | 146.58 | 152.37 | 1053 | NASDAQ | CRWD | Fri, Aug 11, 2023 | 147.22 | 150.08 | 146.86 | 148.22 | 1052 | NASDAQ | CRWD | Thu, Aug 10, 2023 | 147.35 | 150.99 | 146.63 | 147.86 | 1051 | NASDAQ | CRWD | Wed, Aug 9, 2023 | 145.11 | 147.11 | 144.25 | 145.46 | 1050 | NASDAQ | CRWD | Tue, Aug 8, 2023 | 147.17 | 147.71 | 142.89 | 145.88 | 1049 | NASDAQ | CRWD | Mon, Aug 7, 2023 | 151.26 | 152.05 | 147.80 | 150.97 | 1048 | NASDAQ | CRWD | Fri, Aug 4, 2023 | 155.23 | 155.99 | 148.63 | 150.49 | 1047 | NASDAQ | CRWD | Thu, Aug 3, 2023 | 154.00 | 158.50 | 153.23 | 157.55 | 1046 | NASDAQ | CRWD | Wed, Aug 2, 2023 | 161.51 | 161.60 | 152.56 | 154.73 | 1045 | NASDAQ | CRWD | Tue, Aug 1, 2023 | 161.00 | 166.99 | 159.02 | 165.96 | 1044 | NASDAQ | CRWD | Mon, Jul 31, 2023 | 157.89 | 163.41 | 157.66 | 161.66 | 1043 | NASDAQ | CRWD | Fri, Jul 28, 2023 | 155.50 | 157.04 | 153.50 | 155.60 | 1042 | NASDAQ | CRWD | Thu, Jul 27, 2023 | 156.95 | 158.08 | 152.20 | 152.85 | 1041 | NASDAQ | CRWD | Wed, Jul 26, 2023 | 150.28 | 154.95 | 148.45 | 154.63 | 1040 | NASDAQ | CRWD | Tue, Jul 25, 2023 | 150.62 | 153.41 | 150.54 | 150.94 | 1039 | NASDAQ | CRWD | Mon, Jul 24, 2023 | 150.97 | 151.79 | 147.15 | 149.74 | 1038 | NASDAQ | CRWD | Fri, Jul 21, 2023 | 149.93 | 152.38 | 148.88 | 150.90 | 1037 | NASDAQ | CRWD | Thu, Jul 20, 2023 | 154.93 | 156.14 | 147.50 | 148.07 | 1036 | NASDAQ | CRWD | Wed, Jul 19, 2023 | 155.00 | 161.50 | 154.90 | 157.61 | 1035 | NASDAQ | CRWD | Tue, Jul 18, 2023 | 153.00 | 154.23 | 150.74 | 152.95 | 1034 | NASDAQ | CRWD | Mon, Jul 17, 2023 | 149.07 | 155.56 | 148.43 | 152.73 | 1033 | NASDAQ | CRWD | Fri, Jul 14, 2023 | 150.45 | 152.24 | 148.93 | 149.40 | 1032 | NASDAQ | CRWD | Thu, Jul 13, 2023 | 147.98 | 153.54 | 147.53 | 150.75 | 1031 | NASDAQ | CRWD | Wed, Jul 12, 2023 | 153.19 | 153.93 | 144.34 | 146.13 | 1030 | NASDAQ | CRWD | Tue, Jul 11, 2023 | 150.75 | 152.74 | 149.27 | 150.79 | 1029 | NASDAQ | CRWD | Mon, Jul 10, 2023 | 143.80 | 149.98 | 143.50 | 149.95 | 1028 | NASDAQ | CRWD | Fri, Jul 7, 2023 | 143.51 | 146.80 | 143.48 | 144.05 | 1027 | NASDAQ | CRWD | Thu, Jul 6, 2023 | 142.75 | 143.72 | 139.37 | 143.61 | 1026 | NASDAQ | CRWD | Wed, Jul 5, 2023 | 145.56 | 147.27 | 144.88 | 145.08 | 1025 | NASDAQ | CRWD | Mon, Jul 3, 2023 | 147.18 | 147.55 | 145.01 | 145.96 | 1024 | NASDAQ | CRWD | Fri, Jun 30, 2023 | 145.09 | 149.32 | 144.87 | 146.87 | 1023 | NASDAQ | CRWD | Thu, Jun 29, 2023 | 145.77 | 146.49 | 143.17 | 143.99 | 1022 | NASDAQ | CRWD | Wed, Jun 28, 2023 | 143.89 | 146.02 | 142.44 | 145.09 | 1021 | NASDAQ | CRWD | Tue, Jun 27, 2023 | 142.49 | 145.07 | 142.07 | 144.28 | 1020 | NASDAQ | CRWD | Mon, Jun 26, 2023 | 143.04 | 145.18 | 141.35 | 141.81 | 1019 | NASDAQ | CRWD | Fri, Jun 23, 2023 | 143.43 | 144.95 | 142.21 | 143.65 | 1018 | NASDAQ | CRWD | Thu, Jun 22, 2023 | 142.56 | 146.94 | 141.50 | 145.80 | 1017 | NASDAQ | CRWD | Wed, Jun 21, 2023 | 150.58 | 151.38 | 143.27 | 143.85 | 1016 | NASDAQ | CRWD | Tue, Jun 20, 2023 | 152.60 | 155.72 | 150.26 | 152.08 | 1015 | NASDAQ | CRWD | Fri, Jun 16, 2023 | 162.10 | 162.25 | 154.81 | 155.14 | 1014 | NASDAQ | CRWD | Thu, Jun 15, 2023 | 153.23 | 161.19 | 152.22 | 159.81 | 1013 | NASDAQ | CRWD | Wed, Jun 14, 2023 | 153.15 | 154.00 | 150.68 | 153.96 | 1012 | NASDAQ | CRWD | Tue, Jun 13, 2023 | 153.06 | 154.27 | 150.57 | 153.11 | 1011 | NASDAQ | CRWD | Mon, Jun 12, 2023 | 150.24 | 151.86 | 148.91 | 151.11 | 1010 | NASDAQ | CRWD | Fri, Jun 9, 2023 | 153.53 | 153.83 | 146.84 | 149.53 | 1009 | NASDAQ | CRWD | Thu, Jun 8, 2023 | 149.12 | 151.69 | 148.51 | 151.30 | 1008 | NASDAQ | CRWD | Wed, Jun 7, 2023 | 154.75 | 155.90 | 148.40 | 149.23 | 1007 | NASDAQ | CRWD | Tue, Jun 6, 2023 | 153.78 | 155.77 | 152.40 | 153.04 | 1006 | NASDAQ | CRWD | Mon, Jun 5, 2023 | 151.05 | 154.76 | 148.24 | 154.08 | 1005 | NASDAQ | CRWD | Fri, Jun 2, 2023 | 158.66 | 159.40 | 150.53 | 151.32 | 1004 | NASDAQ | CRWD | Thu, Jun 1, 2023 | 146.72 | 159.79 | 142.50 | 157.55 | 1003 | NASDAQ | CRWD | Wed, May 31, 2023 | 158.83 | 161.80 | 157.01 | 160.13 | 1002 | NASDAQ | CRWD | Tue, May 30, 2023 | 159.54 | 160.78 | 154.91 | 158.59 | 1001 | NASDAQ | CRWD | Fri, May 26, 2023 | 150.29 | 158.18 | 150.00 | 154.12 | 1000 | NASDAQ | CRWD | Thu, May 25, 2023 | 150.65 | 151.13 | 147.19 | 149.61 | 999 | NASDAQ | CRWD | Wed, May 24, 2023 | 144.05 | 149.48 | 143.15 | 149.20 | 998 | NASDAQ | CRWD | Tue, May 23, 2023 | 146.11 | 148.63 | 143.79 | 143.90 | 997 | NASDAQ | CRWD | Mon, May 22, 2023 | 144.26 | 148.56 | 143.82 | 147.41 | 996 | NASDAQ | CRWD | Fri, May 19, 2023 | 142.74 | 148.34 | 142.39 | 144.72 | 995 | NASDAQ | CRWD | Thu, May 18, 2023 | 137.44 | 141.96 | 137.23 | 141.85 | 994 | NASDAQ | CRWD | Wed, May 17, 2023 | 134.84 | 139.09 | 133.61 | 137.23 | 993 | NASDAQ | CRWD | Tue, May 16, 2023 | 134.00 | 135.61 | 133.30 | 134.01 | 992 | NASDAQ | CRWD | Mon, May 15, 2023 | 130.89 | 135.92 | 130.41 | 135.55 | 991 | NASDAQ | CRWD | Fri, May 12, 2023 | 132.76 | 132.94 | 129.25 | 130.23 | 990 | NASDAQ | CRWD | Thu, May 11, 2023 | 134.40 | 134.81 | 131.27 | 132.15 | 989 | NASDAQ | CRWD | Wed, May 10, 2023 | 132.35 | 135.96 | 131.03 | 133.80 | 988 | NASDAQ | CRWD | Tue, May 9, 2023 | 132.41 | 134.17 | 129.16 | 129.94 | 987 | NASDAQ | CRWD | Mon, May 8, 2023 | 126.00 | 132.88 | 125.40 | 132.41 | 986 | NASDAQ | CRWD | Fri, May 5, 2023 | 119.23 | 123.23 | 119.02 | 122.45 | 985 | NASDAQ | CRWD | Thu, May 4, 2023 | 118.39 | 120.16 | 117.45 | 117.88 | 984 | NASDAQ | CRWD | Wed, May 3, 2023 | 116.46 | 119.03 | 115.67 | 117.67 | 983 | NASDAQ | CRWD | Tue, May 2, 2023 | 118.90 | 119.15 | 116.04 | 116.74 | 982 | NASDAQ | CRWD | Mon, May 1, 2023 | 118.56 | 119.94 | 116.89 | 118.79 | 981 | NASDAQ | CRWD | Fri, Apr 28, 2023 | 123.20 | 123.97 | 119.42 | 120.05 | 980 | NASDAQ | CRWD | Thu, Apr 27, 2023 | 125.19 | 127.50 | 123.56 | 126.05 | 979 | NASDAQ | CRWD | Wed, Apr 26, 2023 | 123.82 | 125.92 | 122.87 | 124.12 | 978 | NASDAQ | CRWD | Tue, Apr 25, 2023 | 128.19 | 128.47 | 121.81 | 122.15 | 977 | NASDAQ | CRWD | Mon, Apr 24, 2023 | 132.50 | 133.73 | 129.02 | 130.40 | 976 | NASDAQ | CRWD | Fri, Apr 21, 2023 | 130.58 | 132.74 | 130.15 | 132.25 | 975 | NASDAQ | CRWD | Thu, Apr 20, 2023 | 131.03 | 131.92 | 129.07 | 129.89 | 974 | NASDAQ | CRWD | Wed, Apr 19, 2023 | 135.00 | 135.69 | 132.01 | 132.83 | 973 | NASDAQ | CRWD | Tue, Apr 18, 2023 | 139.05 | 139.89 | 136.12 | 136.38 | 972 | NASDAQ | CRWD | Mon, Apr 17, 2023 | 136.66 | 137.95 | 134.64 | 137.37 | 971 | NASDAQ | CRWD | Fri, Apr 14, 2023 | 134.45 | 136.70 | 133.86 | 135.77 | 970 | NASDAQ | CRWD | Thu, Apr 13, 2023 | 136.61 | 140.21 | 135.72 | 136.10 | 969 | NASDAQ | CRWD | Wed, Apr 12, 2023 | 132.50 | 137.16 | 131.16 | 135.00 | 968 | NASDAQ | CRWD | Tue, Apr 11, 2023 | 127.54 | 131.72 | 127.27 | 129.86 | 967 | NASDAQ | CRWD | Mon, Apr 10, 2023 | 126.72 | 128.18 | 124.55 | 128.10 | 966 | NASDAQ | CRWD | Thu, Apr 6, 2023 | 126.00 | 128.14 | 123.70 | 127.82 | 965 | NASDAQ | CRWD | Wed, Apr 5, 2023 | 135.37 | 135.61 | 125.70 | 127.80 | 964 | NASDAQ | CRWD | Tue, Apr 4, 2023 | 137.50 | 138.67 | 135.73 | 136.86 | 963 | NASDAQ | CRWD | Mon, Apr 3, 2023 | 135.50 | 137.59 | 134.17 | 136.55 | 962 | NASDAQ | CRWD | Fri, Mar 31, 2023 | 132.52 | 138.24 | 132.11 | 137.26 | 961 | NASDAQ | CRWD | Thu, Mar 30, 2023 | 131.13 | 133.50 | 129.95 | 131.72 | 960 | NASDAQ | CRWD | Wed, Mar 29, 2023 | 131.08 | 131.40 | 128.68 | 129.60 | 959 | NASDAQ | CRWD | Tue, Mar 28, 2023 | 131.00 | 131.64 | 127.56 | 128.64 | 958 | NASDAQ | CRWD | Mon, Mar 27, 2023 | 131.92 | 133.24 | 130.29 | 131.39 | 957 | NASDAQ | CRWD | Fri, Mar 24, 2023 | 134.40 | 135.00 | 130.79 | 131.54 | 956 | NASDAQ | CRWD | Thu, Mar 23, 2023 | 135.96 | 138.33 | 133.13 | 134.54 | 955 | NASDAQ | CRWD | Wed, Mar 22, 2023 | 135.70 | 137.88 | 133.25 | 133.26 | 954 | NASDAQ | CRWD | Tue, Mar 21, 2023 | 131.75 | 136.90 | 131.27 | 136.02 | 953 | NASDAQ | CRWD | Mon, Mar 20, 2023 | 132.31 | 133.29 | 130.22 | 132.74 | 952 | NASDAQ | CRWD | Fri, Mar 17, 2023 | 133.75 | 136.47 | 131.86 | 133.12 | 951 | NASDAQ | CRWD | Thu, Mar 16, 2023 | 130.30 | 134.09 | 129.55 | 133.52 | 950 | NASDAQ | CRWD | Wed, Mar 15, 2023 | 126.56 | 130.19 | 126.53 | 129.32 | 949 | NASDAQ | CRWD | Tue, Mar 14, 2023 | 124.88 | 128.16 | 122.87 | 128.01 | 948 | NASDAQ | CRWD | Mon, Mar 13, 2023 | 119.11 | 123.60 | 118.23 | 121.41 | 947 | NASDAQ | CRWD | Fri, Mar 10, 2023 | 119.88 | 124.51 | 118.15 | 119.72 | 946 | NASDAQ | CRWD | Thu, Mar 9, 2023 | 128.11 | 130.09 | 121.52 | 121.68 | 945 | NASDAQ | CRWD | Wed, Mar 8, 2023 | 132.88 | 134.96 | 125.00 | 128.92 | 944 | NASDAQ | CRWD | Tue, Mar 7, 2023 | 127.00 | 128.60 | 124.51 | 124.93 | 943 | NASDAQ | CRWD | Mon, Mar 6, 2023 | 130.00 | 130.19 | 127.32 | 127.59 | 942 | NASDAQ | CRWD | Fri, Mar 3, 2023 | 123.30 | 127.12 | 121.70 | 126.04 | 941 | NASDAQ | CRWD | Thu, Mar 2, 2023 | 119.00 | 123.93 | 118.71 | 123.64 | 940 | NASDAQ | CRWD | Wed, Mar 1, 2023 | 120.23 | 121.05 | 118.61 | 120.21 | 939 | NASDAQ | CRWD | Tue, Feb 28, 2023 | 120.20 | 122.68 | 120.09 | 120.69 | 938 | NASDAQ | CRWD | Mon, Feb 27, 2023 | 118.64 | 123.24 | 118.30 | 120.65 | 937 | NASDAQ | CRWD | Fri, Feb 24, 2023 | 115.78 | 118.80 | 115.30 | 117.28 | 936 | NASDAQ | CRWD | Thu, Feb 23, 2023 | 119.69 | 120.55 | 114.84 | 117.44 | 935 | NASDAQ | CRWD | Wed, Feb 22, 2023 | 114.42 | 118.31 | 113.12 | 117.63 | 934 | NASDAQ | CRWD | Tue, Feb 21, 2023 | 112.02 | 114.75 | 111.51 | 112.43 | 933 | NASDAQ | CRWD | Fri, Feb 17, 2023 | 113.93 | 114.29 | 110.46 | 114.25 | 932 | NASDAQ | CRWD | Thu, Feb 16, 2023 | 117.86 | 118.73 | 115.06 | 115.12 | 931 | NASDAQ | CRWD | Wed, Feb 15, 2023 | 116.71 | 120.56 | 115.25 | 120.52 | 930 | NASDAQ | CRWD | Tue, Feb 14, 2023 | 111.94 | 116.66 | 110.41 | 116.31 | 929 | NASDAQ | CRWD | Mon, Feb 13, 2023 | 110.23 | 113.29 | 108.65 | 112.17 | 928 | NASDAQ | CRWD | Fri, Feb 10, 2023 | 111.90 | 112.62 | 107.60 | 108.96 | 927 | NASDAQ | CRWD | Thu, Feb 9, 2023 | 117.04 | 117.79 | 113.12 | 113.42 | 926 | NASDAQ | CRWD | Wed, Feb 8, 2023 | 118.33 | 119.19 | 114.39 | 114.48 | 925 | NASDAQ | CRWD | Tue, Feb 7, 2023 | 109.74 | 115.08 | 107.76 | 114.59 | 924 | NASDAQ | CRWD | Mon, Feb 6, 2023 | 111.39 | 115.12 | 108.83 | 109.42 | 923 | NASDAQ | CRWD | Fri, Feb 3, 2023 | 112.46 | 117.41 | 112.22 | 113.56 | 922 | NASDAQ | CRWD | Thu, Feb 2, 2023 | 117.59 | 117.59 | 113.91 | 115.93 | 921 | NASDAQ | CRWD | Wed, Feb 1, 2023 | 105.90 | 111.64 | 105.10 | 110.50 | 920 | NASDAQ | CRWD | Tue, Jan 31, 2023 | 101.00 | 105.92 | 100.74 | 105.90 | 919 | NASDAQ | CRWD | Mon, Jan 30, 2023 | 102.98 | 103.58 | 100.88 | 101.37 | 918 | NASDAQ | CRWD | Fri, Jan 27, 2023 | 103.61 | 105.84 | 102.52 | 104.35 | 917 | NASDAQ | CRWD | Thu, Jan 26, 2023 | 102.63 | 104.55 | 100.88 | 104.47 | 916 | NASDAQ | CRWD | Wed, Jan 25, 2023 | 101.72 | 101.94 | 97.26 | 100.82 | 915 | NASDAQ | CRWD | Tue, Jan 24, 2023 | 107.16 | 109.01 | 104.14 | 104.60 | 914 | NASDAQ | CRWD | Mon, Jan 23, 2023 | 102.07 | 106.35 | 102.00 | 106.30 | 913 | NASDAQ | CRWD | Fri, Jan 20, 2023 | 100.32 | 103.76 | 99.57 | 103.41 | 912 | NASDAQ | CRWD | Thu, Jan 19, 2023 | 99.31 | 101.79 | 98.20 | 99.85 | 911 | NASDAQ | CRWD | Wed, Jan 18, 2023 | 106.67 | 107.40 | 100.90 | 101.00 | 910 | NASDAQ | CRWD | Tue, Jan 17, 2023 | 100.40 | 105.76 | 98.13 | 104.43 | 909 | NASDAQ | CRWD | Fri, Jan 13, 2023 | 96.43 | 99.93 | 96.13 | 99.53 | 908 | NASDAQ | CRWD | Thu, Jan 12, 2023 | 97.06 | 98.05 | 92.71 | 97.98 | 907 | NASDAQ | CRWD | Wed, Jan 11, 2023 | 96.92 | 98.50 | 94.88 | 97.00 | 906 | NASDAQ | CRWD | Tue, Jan 10, 2023 | 94.72 | 96.03 | 92.25 | 95.67 | 905 | NASDAQ | CRWD | Mon, Jan 9, 2023 | 97.04 | 99.80 | 95.80 | 96.57 | 904 | NASDAQ | CRWD | Fri, Jan 6, 2023 | 94.39 | 95.96 | 92.26 | 94.72 | 903 | NASDAQ | CRWD | Thu, Jan 5, 2023 | 98.00 | 98.01 | 94.52 | 94.89 | 902 | NASDAQ | CRWD | Wed, Jan 4, 2023 | 104.77 | 106.89 | 102.54 | 104.37 | 901 | NASDAQ | CRWD | Tue, Jan 3, 2023 | 107.50 | 108.46 | 101.72 | 103.28 | 900 | NASDAQ | CRWD | Fri, Dec 30, 2022 | 103.50 | 106.19 | 102.99 | 105.29 | 899 | NASDAQ | CRWD | Thu, Dec 29, 2022 | 101.43 | 105.51 | 100.47 | 104.57 | 898 | NASDAQ | CRWD | Wed, Dec 28, 2022 | 99.60 | 101.68 | 98.70 | 99.96 | 897 | NASDAQ | CRWD | Tue, Dec 27, 2022 | 101.07 | 102.32 | 99.31 | 100.66 | 896 | NASDAQ | CRWD | Fri, Dec 23, 2022 | 103.00 | 103.28 | 100.95 | 101.99 | 895 | NASDAQ | CRWD | Thu, Dec 22, 2022 | 104.75 | 105.67 | 101.87 | 103.97 | 894 | NASDAQ | CRWD | Wed, Dec 21, 2022 | 108.84 | 109.12 | 104.35 | 107.35 | 893 | NASDAQ | CRWD | Tue, Dec 20, 2022 | 107.05 | 110.48 | 106.03 | 109.83 | 892 | NASDAQ | CRWD | Mon, Dec 19, 2022 | 110.82 | 111.29 | 107.58 | 108.09 | 891 | NASDAQ | CRWD | Fri, Dec 16, 2022 | 114.00 | 114.92 | 110.76 | 111.50 | 890 | NASDAQ | CRWD | Thu, Dec 15, 2022 | 118.90 | 121.09 | 114.67 | 114.99 | 889 | NASDAQ | CRWD | Wed, Dec 14, 2022 | 121.00 | 123.80 | 118.80 | 120.57 | 888 | NASDAQ | CRWD | Tue, Dec 13, 2022 | 124.23 | 125.52 | 118.43 | 120.99 | 887 | NASDAQ | CRWD | Mon, Dec 12, 2022 | 114.76 | 118.58 | 114.40 | 118.54 | 886 | NASDAQ | CRWD | Fri, Dec 9, 2022 | 113.76 | 117.00 | 112.95 | 115.08 | 885 | NASDAQ | CRWD | Thu, Dec 8, 2022 | 113.53 | 116.37 | 111.75 | 114.24 | 884 | NASDAQ | CRWD | Wed, Dec 7, 2022 | 114.33 | 114.99 | 110.33 | 113.20 | 883 | NASDAQ | CRWD | Tue, Dec 6, 2022 | 118.34 | 118.80 | 112.99 | 113.83 | 882 | NASDAQ | CRWD | Mon, Dec 5, 2022 | 122.46 | 124.41 | 116.69 | 118.33 | 881 | NASDAQ | CRWD | Fri, Dec 2, 2022 | 121.75 | 125.55 | 120.73 | 124.00 | 880 | NASDAQ | CRWD | Thu, Dec 1, 2022 | 118.64 | 124.92 | 118.57 | 124.07 | 879 | NASDAQ | CRWD | Wed, Nov 30, 2022 | 112.29 | 117.81 | 108.89 | 117.65 | 878 | NASDAQ | CRWD | Tue, Nov 29, 2022 | 140.00 | 140.32 | 136.25 | 138.00 | 877 | NASDAQ | CRWD | Mon, Nov 28, 2022 | 139.68 | 141.00 | 136.66 | 139.45 | 876 | NASDAQ | CRWD | Fri, Nov 25, 2022 | 139.85 | 141.37 | 138.52 | 140.05 | 875 | NASDAQ | CRWD | Wed, Nov 23, 2022 | 135.58 | 141.62 | 133.84 | 140.89 | 874 | NASDAQ | CRWD | Tue, Nov 22, 2022 | 135.82 | 136.31 | 132.48 | 135.80 | 873 | NASDAQ | CRWD | Mon, Nov 21, 2022 | 137.11 | 137.51 | 134.38 | 135.56 | 872 | NASDAQ | CRWD | Fri, Nov 18, 2022 | 146.51 | 146.72 | 137.20 | 138.99 | 871 | NASDAQ | CRWD | Thu, Nov 17, 2022 | 139.62 | 141.37 | 137.87 | 139.23 | 870 | NASDAQ | CRWD | Wed, Nov 16, 2022 | 146.71 | 147.63 | 142.09 | 143.65 | 869 | NASDAQ | CRWD | Tue, Nov 15, 2022 | 148.99 | 151.43 | 146.03 | 148.30 | 868 | NASDAQ | CRWD | Mon, Nov 14, 2022 | 141.55 | 144.13 | 138.29 | 142.01 | 867 | NASDAQ | CRWD | Fri, Nov 11, 2022 | 136.75 | 144.83 | 135.34 | 143.12 | 866 | NASDAQ | CRWD | Thu, Nov 10, 2022 | 132.49 | 136.10 | 130.68 | 135.76 | 865 | NASDAQ | CRWD | Wed, Nov 9, 2022 | 124.55 | 124.62 | 120.50 | 122.36 | 864 | NASDAQ | CRWD | Tue, Nov 8, 2022 | 126.00 | 129.83 | 120.50 | 127.00 | 863 | NASDAQ | CRWD | Mon, Nov 7, 2022 | 129.83 | 129.90 | 122.90 | 124.68 | 862 | NASDAQ | CRWD | Fri, Nov 4, 2022 | 140.96 | 141.17 | 126.42 | 127.56 | 861 | NASDAQ | CRWD | Thu, Nov 3, 2022 | 146.14 | 146.14 | 139.67 | 141.53 | 860 | NASDAQ | CRWD | Wed, Nov 2, 2022 | 161.00 | 161.17 | 147.94 | 147.99 | 859 | NASDAQ | CRWD | Tue, Nov 1, 2022 | 165.00 | 168.48 | 159.54 | 160.53 | 858 | NASDAQ | CRWD | Mon, Oct 31, 2022 | 161.62 | 164.81 | 159.60 | 161.20 | 857 | NASDAQ | CRWD | Fri, Oct 28, 2022 | 162.55 | 164.98 | 158.86 | 163.65 | 856 | NASDAQ | CRWD | Thu, Oct 27, 2022 | 164.75 | 168.13 | 162.05 | 164.73 | 855 | NASDAQ | CRWD | Wed, Oct 26, 2022 | 158.05 | 167.36 | 156.79 | 161.77 | 854 | NASDAQ | CRWD | Tue, Oct 25, 2022 | 159.22 | 164.67 | 159.21 | 162.11 | 853 | NASDAQ | CRWD | Mon, Oct 24, 2022 | 158.11 | 158.70 | 154.22 | 157.97 | 852 | NASDAQ | CRWD | Fri, Oct 21, 2022 | 152.49 | 157.05 | 148.59 | 156.32 | 851 | NASDAQ | CRWD | Thu, Oct 20, 2022 | 152.10 | 158.45 | 152.10 | 153.88 | 850 | NASDAQ | CRWD | Wed, Oct 19, 2022 | 155.41 | 157.01 | 151.41 | 152.54 | 849 | NASDAQ | CRWD | Tue, Oct 18, 2022 | 157.26 | 161.50 | 154.80 | 156.88 | 848 | NASDAQ | CRWD | Mon, Oct 17, 2022 | 149.35 | 154.04 | 148.00 | 151.61 | 847 | NASDAQ | CRWD | Fri, Oct 14, 2022 | 155.75 | 156.54 | 145.83 | 145.98 | 846 | NASDAQ | CRWD | Thu, Oct 13, 2022 | 145.45 | 155.43 | 142.36 | 152.60 | 845 | NASDAQ | CRWD | Wed, Oct 12, 2022 | 154.32 | 155.78 | 149.50 | 152.99 | 844 | NASDAQ | CRWD | Tue, Oct 11, 2022 | 158.72 | 160.50 | 151.75 | 155.79 | 843 | NASDAQ | CRWD | Mon, Oct 10, 2022 | 171.74 | 172.46 | 160.29 | 161.08 | 842 | NASDAQ | CRWD | Fri, Oct 7, 2022 | 174.44 | 175.22 | 170.33 | 171.88 | 841 | NASDAQ | CRWD | Thu, Oct 6, 2022 | 178.42 | 181.84 | 176.63 | 178.39 | 840 | NASDAQ | CRWD | Wed, Oct 5, 2022 | 171.01 | 178.34 | 170.35 | 176.70 | 839 | NASDAQ | CRWD | Tue, Oct 4, 2022 | 174.58 | 178.69 | 173.00 | 175.07 | 838 | NASDAQ | CRWD | Mon, Oct 3, 2022 | 166.63 | 170.69 | 163.89 | 169.31 | 837 | NASDAQ | CRWD | Fri, Sep 30, 2022 | 166.15 | 171.61 | 164.60 | 164.81 | 836 | NASDAQ | CRWD | Thu, Sep 29, 2022 | 163.48 | 166.24 | 160.89 | 165.70 | 835 | NASDAQ | CRWD | Wed, Sep 28, 2022 | 164.11 | 167.90 | 162.57 | 167.25 | 834 | NASDAQ | CRWD | Tue, Sep 27, 2022 | 163.95 | 165.12 | 160.16 | 162.58 | 833 | NASDAQ | CRWD | Mon, Sep 26, 2022 | 159.99 | 165.80 | 159.14 | 159.35 | 832 | NASDAQ | CRWD | Fri, Sep 23, 2022 | 159.08 | 161.65 | 157.06 | 160.39 | 831 | NASDAQ | CRWD | Thu, Sep 22, 2022 | 167.04 | 169.13 | 159.67 | 161.28 | 830 | NASDAQ | CRWD | Wed, Sep 21, 2022 | 173.67 | 176.85 | 169.24 | 169.25 | 829 | NASDAQ | CRWD | Tue, Sep 20, 2022 | 173.80 | 175.95 | 172.62 | 173.87 | 828 | NASDAQ | CRWD | Mon, Sep 19, 2022 | 170.22 | 175.85 | 170.00 | 175.39 | 827 | NASDAQ | CRWD | Fri, Sep 16, 2022 | 174.15 | 175.20 | 169.39 | 171.01 | 826 | NASDAQ | CRWD | Thu, Sep 15, 2022 | 181.82 | 185.14 | 177.88 | 178.86 | 825 | NASDAQ | CRWD | Wed, Sep 14, 2022 | 184.70 | 185.49 | 181.50 | 184.11 | 824 | NASDAQ | CRWD | Tue, Sep 13, 2022 | 186.63 | 189.80 | 183.00 | 184.70 | 823 | NASDAQ | CRWD | Mon, Sep 12, 2022 | 191.28 | 195.29 | 191.25 | 195.10 | 822 | NASDAQ | CRWD | Fri, Sep 9, 2022 | 183.74 | 191.52 | 183.71 | 190.86 | 821 | NASDAQ | CRWD | Thu, Sep 8, 2022 | 170.17 | 179.88 | 169.16 | 179.88 | 820 | NASDAQ | CRWD | Wed, Sep 7, 2022 | 170.69 | 173.09 | 166.80 | 171.96 | 819 | NASDAQ | CRWD | Tue, Sep 6, 2022 | 172.45 | 172.69 | 168.62 | 171.15 | 818 | NASDAQ | CRWD | Fri, Sep 2, 2022 | 174.28 | 177.13 | 170.91 | 172.45 | 817 | NASDAQ | CRWD | Thu, Sep 1, 2022 | 178.45 | 180.00 | 169.08 | 172.97 | 816 | NASDAQ | CRWD | Wed, Aug 31, 2022 | 197.21 | 197.94 | 178.39 | 182.61 | 815 | NASDAQ | CRWD | Tue, Aug 30, 2022 | 196.32 | 198.14 | 189.12 | 193.30 | 814 | NASDAQ | CRWD | Mon, Aug 29, 2022 | 191.01 | 197.19 | 190.69 | 192.05 | 813 | NASDAQ | CRWD | Fri, Aug 26, 2022 | 202.64 | 202.70 | 194.52 | 194.56 | 812 | NASDAQ | CRWD | Thu, Aug 25, 2022 | 199.30 | 203.67 | 197.54 | 202.94 | 811 | NASDAQ | CRWD | Wed, Aug 24, 2022 | 196.20 | 199.41 | 194.59 | 194.62 | 810 | NASDAQ | CRWD | Tue, Aug 23, 2022 | 191.46 | 193.89 | 190.09 | 192.36 | 809 | NASDAQ | CRWD | Mon, Aug 22, 2022 | 186.36 | 188.65 | 184.00 | 185.88 | 808 | NASDAQ | CRWD | Fri, Aug 19, 2022 | 192.74 | 193.50 | 188.55 | 190.52 | 807 | NASDAQ | CRWD | Thu, Aug 18, 2022 | 195.33 | 197.25 | 193.81 | 195.76 | 806 | NASDAQ | CRWD | Wed, Aug 17, 2022 | 196.40 | 198.51 | 194.27 | 196.89 | 805 | NASDAQ | CRWD | Tue, Aug 16, 2022 | 200.00 | 201.07 | 195.78 | 200.41 | 804 | NASDAQ | CRWD | Mon, Aug 15, 2022 | 199.26 | 202.90 | 196.21 | 201.82 | 803 | NASDAQ | CRWD | Fri, Aug 12, 2022 | 203.00 | 203.00 | 199.03 | 200.87 | 802 | NASDAQ | CRWD | Thu, Aug 11, 2022 | 204.00 | 205.73 | 196.07 | 198.06 | 801 | NASDAQ | CRWD | Wed, Aug 10, 2022 | 193.34 | 201.74 | 193.33 | 200.80 | 800 | NASDAQ | CRWD | Tue, Aug 9, 2022 | 188.16 | 190.00 | 184.82 | 186.78 | 799 | NASDAQ | CRWD | Mon, Aug 8, 2022 | 193.69 | 197.48 | 188.91 | 189.52 | 798 | NASDAQ | CRWD | Fri, Aug 5, 2022 | 186.00 | 192.61 | 184.82 | 191.17 | 797 | NASDAQ | CRWD | Thu, Aug 4, 2022 | 191.31 | 192.00 | 182.45 | 189.24 | 796 | NASDAQ | CRWD | Wed, Aug 3, 2022 | 191.07 | 197.14 | 190.80 | 195.32 | 795 | NASDAQ | CRWD | Tue, Aug 2, 2022 | 180.52 | 189.64 | 179.52 | 188.14 | 794 | NASDAQ | CRWD | Mon, Aug 1, 2022 | 180.78 | 187.65 | 178.99 | 183.30 | 793 | NASDAQ | CRWD | Fri, Jul 29, 2022 | 182.91 | 184.00 | 178.06 | 183.60 | 792 | NASDAQ | CRWD | Thu, Jul 28, 2022 | 176.78 | 182.55 | 174.75 | 182.09 | 791 | NASDAQ | CRWD | Wed, Jul 27, 2022 | 175.30 | 178.71 | 171.50 | 176.96 | 790 | NASDAQ | CRWD | Tue, Jul 26, 2022 | 182.17 | 182.61 | 168.10 | 169.17 | 789 | NASDAQ | CRWD | Mon, Jul 25, 2022 | 182.80 | 184.08 | 178.43 | 182.62 | 788 | NASDAQ | CRWD | Fri, Jul 22, 2022 | 190.00 | 193.92 | 181.00 | 183.53 | 787 | NASDAQ | CRWD | Thu, Jul 21, 2022 | 183.55 | 189.24 | 181.61 | 189.00 | 786 | NASDAQ | CRWD | Wed, Jul 20, 2022 | 182.98 | 187.54 | 181.03 | 184.30 | 785 | NASDAQ | CRWD | Tue, Jul 19, 2022 | 180.35 | 180.71 | 174.50 | 180.55 | 784 | NASDAQ | CRWD | Mon, Jul 18, 2022 | 183.52 | 183.52 | 176.71 | 177.25 | 783 | NASDAQ | CRWD | Fri, Jul 15, 2022 | 174.07 | 179.22 | 171.13 | 177.90 | 782 | NASDAQ | CRWD | Thu, Jul 14, 2022 | 172.34 | 174.67 | 167.65 | 172.75 | 781 | NASDAQ | CRWD | Wed, Jul 13, 2022 | 169.98 | 178.74 | 168.34 | 174.97 | 780 | NASDAQ | CRWD | Tue, Jul 12, 2022 | 186.90 | 190.21 | 172.90 | 174.39 | 779 | NASDAQ | CRWD | Mon, Jul 11, 2022 | 188.00 | 188.38 | 181.05 | 185.37 | 778 | NASDAQ | CRWD | Fri, Jul 8, 2022 | 185.00 | 194.85 | 184.10 | 190.38 | 777 | NASDAQ | CRWD | Thu, Jul 7, 2022 | 185.32 | 192.82 | 185.32 | 190.20 | 776 | NASDAQ | CRWD | Wed, Jul 6, 2022 | 188.29 | 190.70 | 183.07 | 185.92 | 775 | NASDAQ | CRWD | Tue, Jul 5, 2022 | 179.20 | 188.97 | 175.72 | 187.02 | 774 | NASDAQ | CRWD | Fri, Jul 1, 2022 | 168.24 | 179.63 | 167.47 | 179.25 | 773 | NASDAQ | CRWD | Thu, Jun 30, 2022 | 173.62 | 174.80 | 163.55 | 168.56 | 772 | NASDAQ | CRWD | Wed, Jun 29, 2022 | 174.38 | 177.86 | 171.72 | 175.94 | 771 | NASDAQ | CRWD | Tue, Jun 28, 2022 | 181.44 | 183.93 | 171.71 | 174.19 | 770 | NASDAQ | CRWD | Mon, Jun 27, 2022 | 185.02 | 185.64 | 177.33 | 181.93 | 769 | NASDAQ | CRWD | Fri, Jun 24, 2022 | 177.99 | 188.68 | 177.29 | 184.99 | 768 | NASDAQ | CRWD | Thu, Jun 23, 2022 | 168.59 | 176.60 | 166.65 | 174.90 | 767 | NASDAQ | CRWD | Wed, Jun 22, 2022 | 162.61 | 171.67 | 161.90 | 165.71 | 766 | NASDAQ | CRWD | Tue, Jun 21, 2022 | 165.00 | 170.85 | 163.08 | 164.64 | 765 | NASDAQ | CRWD | Fri, Jun 17, 2022 | 158.50 | 165.51 | 157.93 | 163.90 | 764 | NASDAQ | CRWD | Thu, Jun 16, 2022 | 157.04 | 161.45 | 153.76 | 157.21 | 763 | NASDAQ | CRWD | Wed, Jun 15, 2022 | 161.33 | 167.50 | 159.27 | 164.35 | 762 | NASDAQ | CRWD | Tue, Jun 14, 2022 | 156.00 | 162.25 | 153.54 | 159.26 | 761 | NASDAQ | CRWD | Mon, Jun 13, 2022 | 158.71 | 160.88 | 150.63 | 154.52 | 760 | NASDAQ | CRWD | Fri, Jun 10, 2022 | 168.13 | 170.50 | 165.08 | 169.32 | 759 | NASDAQ | CRWD | Thu, Jun 9, 2022 | 176.50 | 179.58 | 173.41 | 173.55 | 758 | NASDAQ | CRWD | Wed, Jun 8, 2022 | 176.00 | 180.47 | 175.05 | 178.84 | 757 | NASDAQ | CRWD | Tue, Jun 7, 2022 | 166.10 | 181.89 | 165.84 | 176.68 | 756 | NASDAQ | CRWD | Mon, Jun 6, 2022 | 167.48 | 171.35 | 162.71 | 168.97 | 755 | NASDAQ | CRWD | Fri, Jun 3, 2022 | 165.86 | 170.82 | 160.69 | 162.10 | 754 | NASDAQ | CRWD | Thu, Jun 2, 2022 | 161.00 | 176.56 | 160.99 | 174.02 | 753 | NASDAQ | CRWD | Wed, Jun 1, 2022 | 163.01 | 168.00 | 158.35 | 161.45 | 752 | NASDAQ | CRWD | Tue, May 31, 2022 | 167.57 | 170.56 | 158.05 | 159.99 | 751 | NASDAQ | CRWD | Fri, May 27, 2022 | 158.89 | 167.36 | 158.67 | 166.82 | 750 | NASDAQ | CRWD | Thu, May 26, 2022 | 145.70 | 160.25 | 145.26 | 155.84 | 749 | NASDAQ | CRWD | Wed, May 25, 2022 | 138.83 | 148.82 | 137.70 | 146.64 | 748 | NASDAQ | CRWD | Tue, May 24, 2022 | 146.69 | 148.38 | 137.05 | 139.87 | 747 | NASDAQ | CRWD | Mon, May 23, 2022 | 147.76 | 153.97 | 144.87 | 149.27 | 746 | NASDAQ | CRWD | Fri, May 20, 2022 | 151.78 | 156.71 | 142.05 | 148.74 | 745 | NASDAQ | CRWD | Thu, May 19, 2022 | 138.60 | 148.79 | 136.68 | 142.64 | 744 | NASDAQ | CRWD | Wed, May 18, 2022 | 144.18 | 148.42 | 136.36 | 138.50 | 743 | NASDAQ | CRWD | Tue, May 17, 2022 | 151.33 | 154.87 | 140.80 | 147.27 | 742 | NASDAQ | CRWD | Mon, May 16, 2022 | 154.00 | 157.68 | 144.82 | 146.39 | 741 | NASDAQ | CRWD | Fri, May 13, 2022 | 143.06 | 157.76 | 143.06 | 156.29 | 740 | NASDAQ | CRWD | Thu, May 12, 2022 | 134.20 | 145.00 | 130.00 | 139.81 | 739 | NASDAQ | CRWD | Wed, May 11, 2022 | 148.32 | 152.75 | 136.82 | 137.40 | 738 | NASDAQ | CRWD | Tue, May 10, 2022 | 150.67 | 154.27 | 139.71 | 151.88 | 737 | NASDAQ | CRWD | Mon, May 9, 2022 | 159.01 | 160.60 | 142.06 | 143.69 | 736 | NASDAQ | CRWD | Fri, May 6, 2022 | 178.67 | 178.89 | 160.74 | 164.81 | 735 | NASDAQ | CRWD | Thu, May 5, 2022 | 199.02 | 199.04 | 177.17 | 180.98 | 734 | NASDAQ | CRWD | Wed, May 4, 2022 | 200.36 | 200.70 | 181.39 | 200.39 | 733 | NASDAQ | CRWD | Tue, May 3, 2022 | 203.65 | 207.83 | 195.11 | 199.40 | 732 | NASDAQ | CRWD | Mon, May 2, 2022 | 198.50 | 204.50 | 196.57 | 203.65 | 731 | NASDAQ | CRWD | Fri, Apr 29, 2022 | 206.61 | 212.19 | 197.80 | 198.76 | 730 | NASDAQ | CRWD | Thu, Apr 28, 2022 | 202.81 | 209.97 | 198.57 | 207.06 | 729 | NASDAQ | CRWD | Wed, Apr 27, 2022 | 200.09 | 206.96 | 198.14 | 201.06 | 728 | NASDAQ | CRWD | Tue, Apr 26, 2022 | 211.74 | 212.85 | 201.07 | 201.40 | 727 | NASDAQ | CRWD | Mon, Apr 25, 2022 | 202.84 | 216.50 | 202.02 | 214.58 | 726 | NASDAQ | CRWD | Fri, Apr 22, 2022 | 209.00 | 214.17 | 203.68 | 205.62 | 725 | NASDAQ | CRWD | Thu, Apr 21, 2022 | 223.81 | 227.20 | 207.82 | 209.85 | 724 | NASDAQ | CRWD | Wed, Apr 20, 2022 | 229.32 | 232.00 | 217.50 | 222.49 | 723 | NASDAQ | CRWD | Tue, Apr 19, 2022 | 224.99 | 230.76 | 222.30 | 228.66 | 722 | NASDAQ | CRWD | Mon, Apr 18, 2022 | 234.00 | 234.50 | 222.16 | 224.99 | 721 | NASDAQ | CRWD | Thu, Apr 14, 2022 | 238.02 | 239.55 | 235.06 | 235.22 | 720 | NASDAQ | CRWD | Wed, Apr 13, 2022 | 224.11 | 242.00 | 223.75 | 239.86 | 719 | NASDAQ | CRWD | Tue, Apr 12, 2022 | 227.35 | 236.18 | 222.33 | 223.51 | 718 | NASDAQ | CRWD | Mon, Apr 11, 2022 | 213.77 | 219.99 | 208.44 | 216.60 | 717 | NASDAQ | CRWD | Fri, Apr 8, 2022 | 221.50 | 227.70 | 215.20 | 218.21 | 716 | NASDAQ | CRWD | Thu, Apr 7, 2022 | 210.78 | 221.50 | 210.28 | 217.03 | 715 | NASDAQ | CRWD | Wed, Apr 6, 2022 | 212.54 | 215.59 | 207.20 | 211.22 | 714 | NASDAQ | CRWD | Tue, Apr 5, 2022 | 229.99 | 230.37 | 217.89 | 219.96 | 713 | NASDAQ | CRWD | Mon, Apr 4, 2022 | 228.00 | 230.07 | 225.60 | 229.03 | 712 | NASDAQ | CRWD | Fri, Apr 1, 2022 | 225.30 | 232.86 | 224.53 | 227.85 | 711 | NASDAQ | CRWD | Thu, Mar 31, 2022 | 225.05 | 232.35 | 223.03 | 227.08 | 710 | NASDAQ | CRWD | Wed, Mar 30, 2022 | 220.74 | 231.50 | 218.38 | 224.96 | 709 | NASDAQ | CRWD | Tue, Mar 29, 2022 | 224.45 | 225.44 | 213.55 | 223.01 | 708 | NASDAQ | CRWD | Mon, Mar 28, 2022 | 220.15 | 225.75 | 216.91 | 222.12 | 707 | NASDAQ | CRWD | Fri, Mar 25, 2022 | 225.00 | 225.75 | 216.70 | 221.95 | 706 | NASDAQ | CRWD | Thu, Mar 24, 2022 | 220.00 | 223.49 | 215.20 | 223.40 | 705 | NASDAQ | CRWD | Wed, Mar 23, 2022 | 213.25 | 223.98 | 210.57 | 219.48 | 704 | NASDAQ | CRWD | Tue, Mar 22, 2022 | 204.20 | 219.75 | 204.01 | 217.06 | 703 | NASDAQ | CRWD | Mon, Mar 21, 2022 | 203.00 | 205.49 | 195.50 | 204.13 | 702 | NASDAQ | CRWD | Fri, Mar 18, 2022 | 201.60 | 209.67 | 200.75 | 208.06 | 701 | NASDAQ | CRWD | Thu, Mar 17, 2022 | 189.28 | 205.11 | 186.52 | 204.13 | 700 | NASDAQ | CRWD | Wed, Mar 16, 2022 | 191.59 | 197.82 | 181.28 | 189.66 | 699 | NASDAQ | CRWD | Tue, Mar 15, 2022 | 183.50 | 189.04 | 178.16 | 188.64 | 698 | NASDAQ | CRWD | Mon, Mar 14, 2022 | 188.01 | 191.92 | 178.00 | 183.12 | 697 | NASDAQ | CRWD | Fri, Mar 11, 2022 | 191.12 | 197.00 | 189.50 | 190.54 | 696 | NASDAQ | CRWD | Thu, Mar 10, 2022 | 187.90 | 198.67 | 182.55 | 191.02 | 695 | NASDAQ | CRWD | Wed, Mar 9, 2022 | 161.31 | 171.08 | 157.67 | 169.79 | 694 | NASDAQ | CRWD | Tue, Mar 8, 2022 | 165.00 | 165.01 | 155.36 | 156.77 | 693 | NASDAQ | CRWD | Mon, Mar 7, 2022 | 180.99 | 182.46 | 165.59 | 167.40 | 692 | NASDAQ | CRWD | Fri, Mar 4, 2022 | 193.76 | 193.86 | 177.28 | 179.03 | 691 | NASDAQ | CRWD | Thu, Mar 3, 2022 | 200.00 | 204.80 | 189.08 | 191.02 | 690 | NASDAQ | CRWD | Wed, Mar 2, 2022 | 198.60 | 203.37 | 190.27 | 201.75 | 689 | NASDAQ | CRWD | Tue, Mar 1, 2022 | 201.33 | 205.68 | 195.85 | 197.64 | 688 | NASDAQ | CRWD | Mon, Feb 28, 2022 | 187.35 | 197.25 | 186.73 | 195.21 | 687 | NASDAQ | CRWD | Fri, Feb 25, 2022 | 182.51 | 183.70 | 174.26 | 181.75 | 686 | NASDAQ | CRWD | Thu, Feb 24, 2022 | 153.50 | 184.33 | 153.50 | 182.88 | 685 | NASDAQ | CRWD | Wed, Feb 23, 2022 | 170.62 | 171.60 | 161.64 | 161.83 | 684 | NASDAQ | CRWD | Tue, Feb 22, 2022 | 161.50 | 170.88 | 161.48 | 166.71 | 683 | NASDAQ | CRWD | Fri, Feb 18, 2022 | 169.06 | 170.98 | 164.12 | 164.93 | 682 | NASDAQ | CRWD | Thu, Feb 17, 2022 | 181.86 | 181.88 | 168.96 | 169.85 | 681 | NASDAQ | CRWD | Wed, Feb 16, 2022 | 186.24 | 186.61 | 180.34 | 183.28 | 680 | NASDAQ | CRWD | Tue, Feb 15, 2022 | 185.10 | 189.50 | 182.41 | 189.30 | 679 | NASDAQ | CRWD | Mon, Feb 14, 2022 | 180.06 | 186.62 | 179.91 | 180.60 | 678 | NASDAQ | CRWD | Fri, Feb 11, 2022 | 188.49 | 191.25 | 178.61 | 181.86 | 677 | NASDAQ | CRWD | Thu, Feb 10, 2022 | 182.23 | 193.48 | 182.22 | 187.88 | 676 | NASDAQ | CRWD | Wed, Feb 9, 2022 | 182.10 | 187.00 | 181.01 | 186.90 | 675 | NASDAQ | CRWD | Tue, Feb 8, 2022 | 175.98 | 184.12 | 175.83 | 178.90 | 674 | NASDAQ | CRWD | Mon, Feb 7, 2022 | 176.80 | 183.19 | 176.36 | 178.84 | 673 | NASDAQ | CRWD | Fri, Feb 4, 2022 | 170.89 | 178.64 | 169.00 | 177.21 | 672 | NASDAQ | CRWD | Thu, Feb 3, 2022 | 171.97 | 175.80 | 169.52 | 170.63 | 671 | NASDAQ | CRWD | Wed, Feb 2, 2022 | 183.00 | 185.00 | 174.08 | 177.04 | 670 | NASDAQ | CRWD | Tue, Feb 1, 2022 | 182.01 | 182.91 | 176.24 | 182.15 | 669 | NASDAQ | CRWD | Mon, Jan 31, 2022 | 170.70 | 180.88 | 170.24 | 180.64 | 668 | NASDAQ | CRWD | Fri, Jan 28, 2022 | 160.60 | 169.17 | 156.12 | 168.90 | 667 | NASDAQ | CRWD | Thu, Jan 27, 2022 | 164.16 | 167.77 | 158.36 | 159.81 | 666 | NASDAQ | CRWD | Wed, Jan 26, 2022 | 162.26 | 171.24 | 159.27 | 160.94 | 665 | NASDAQ | CRWD | Tue, Jan 25, 2022 | 167.00 | 168.95 | 157.50 | 158.59 | 664 | NASDAQ | CRWD | Mon, Jan 24, 2022 | 157.18 | 168.22 | 150.02 | 167.27 | 663 | NASDAQ | CRWD | Fri, Jan 21, 2022 | 171.88 | 173.25 | 163.11 | 164.73 | 662 | NASDAQ | CRWD | Thu, Jan 20, 2022 | 177.33 | 182.50 | 173.34 | 173.89 | 661 | NASDAQ | CRWD | Wed, Jan 19, 2022 | 171.71 | 181.89 | 171.52 | 175.71 | 660 | NASDAQ | CRWD | Tue, Jan 18, 2022 | 172.73 | 183.88 | 170.05 | 172.85 | 659 | NASDAQ | CRWD | Fri, Jan 14, 2022 | 173.87 | 181.50 | 172.17 | 176.70 | 658 | NASDAQ | CRWD | Thu, Jan 13, 2022 | 188.15 | 188.49 | 173.53 | 174.90 | 657 | NASDAQ | CRWD | Wed, Jan 12, 2022 | 196.61 | 200.68 | 185.70 | 187.97 | 656 | NASDAQ | CRWD | Tue, Jan 11, 2022 | 189.61 | 198.50 | 188.74 | 196.11 | 655 | NASDAQ | CRWD | Mon, Jan 10, 2022 | 182.61 | 193.18 | 174.87 | 192.50 | 654 | NASDAQ | CRWD | Fri, Jan 7, 2022 | 185.00 | 193.27 | 184.81 | 188.99 | 653 | NASDAQ | CRWD | Thu, Jan 6, 2022 | 180.25 | 192.17 | 176.25 | 187.49 | 652 | NASDAQ | CRWD | Wed, Jan 5, 2022 | 185.00 | 191.36 | 178.99 | 179.29 | 651 | NASDAQ | CRWD | Tue, Jan 4, 2022 | 195.89 | 197.45 | 183.32 | 189.19 | 650 | NASDAQ | CRWD | Mon, Jan 3, 2022 | 205.00 | 205.58 | 193.51 | 198.33 | 649 | NASDAQ | CRWD | Fri, Dec 31, 2021 | 208.95 | 208.98 | 204.57 | 204.75 | 648 | NASDAQ | CRWD | Thu, Dec 30, 2021 | 207.00 | 213.59 | 206.00 | 208.95 | 647 | NASDAQ | CRWD | Wed, Dec 29, 2021 | 206.69 | 207.43 | 201.35 | 206.87 | 646 | NASDAQ | CRWD | Tue, Dec 28, 2021 | 210.00 | 210.87 | 206.28 | 207.23 | 645 | NASDAQ | CRWD | Mon, Dec 27, 2021 | 211.48 | 217.11 | 209.15 | 209.64 | 644 | NASDAQ | CRWD | Thu, Dec 23, 2021 | 207.60 | 213.00 | 204.65 | 211.52 | 643 | NASDAQ | CRWD | Wed, Dec 22, 2021 | 205.48 | 210.50 | 204.31 | 207.60 | 642 | NASDAQ | CRWD | Tue, Dec 21, 2021 | 207.33 | 210.81 | 200.03 | 210.31 | 641 | NASDAQ | CRWD | Mon, Dec 20, 2021 | 200.24 | 209.79 | 200.00 | 206.29 | 640 | NASDAQ | CRWD | Fri, Dec 17, 2021 | 196.21 | 206.85 | 193.20 | 205.10 | 639 | NASDAQ | CRWD | Thu, Dec 16, 2021 | 211.70 | 212.29 | 196.92 | 200.28 | 638 | NASDAQ | CRWD | Wed, Dec 15, 2021 | 198.55 | 212.20 | 194.75 | 210.71 | 637 | NASDAQ | CRWD | Tue, Dec 14, 2021 | 197.01 | 200.62 | 192.00 | 198.71 | 636 | NASDAQ | CRWD | Mon, Dec 13, 2021 | 198.59 | 204.17 | 194.32 | 198.68 | 635 | NASDAQ | CRWD | Fri, Dec 10, 2021 | 201.75 | 205.50 | 196.50 | 198.60 | 634 | NASDAQ | CRWD | Thu, Dec 9, 2021 | 209.96 | 213.40 | 199.40 | 201.27 | 633 | NASDAQ | CRWD | Wed, Dec 8, 2021 | 205.61 | 211.00 | 200.05 | 209.18 | 632 | NASDAQ | CRWD | Tue, Dec 7, 2021 | 200.62 | 208.11 | 200.62 | 204.32 | 631 | NASDAQ | CRWD | Mon, Dec 6, 2021 | 190.05 | 196.00 | 185.71 | 194.71 | 630 | NASDAQ | CRWD | Fri, Dec 3, 2021 | 212.84 | 213.26 | 188.43 | 197.05 | 629 | NASDAQ | CRWD | Thu, Dec 2, 2021 | 207.98 | 212.60 | 201.19 | 209.35 | 628 | NASDAQ | CRWD | Wed, Dec 1, 2021 | 220.69 | 225.60 | 199.18 | 201.50 | 627 | NASDAQ | CRWD | Tue, Nov 30, 2021 | 226.83 | 229.04 | 216.49 | 217.14 | 626 | NASDAQ | CRWD | Mon, Nov 29, 2021 | 235.00 | 235.69 | 221.03 | 224.57 | 625 | NASDAQ | CRWD | Fri, Nov 26, 2021 | 235.72 | 236.30 | 227.86 | 232.64 | 624 | NASDAQ | CRWD | Wed, Nov 24, 2021 | 229.64 | 232.06 | 222.62 | 230.77 | 623 | NASDAQ | CRWD | Tue, Nov 23, 2021 | 231.00 | 236.77 | 224.05 | 230.58 | 622 | NASDAQ | CRWD | Mon, Nov 22, 2021 | 252.76 | 253.33 | 235.10 | 239.64 | 621 | NASDAQ | CRWD | Fri, Nov 19, 2021 | 269.40 | 269.66 | 256.91 | 257.63 | 620 | NASDAQ | CRWD | Thu, Nov 18, 2021 | 270.42 | 274.98 | 264.56 | 264.72 | 619 | NASDAQ | CRWD | Wed, Nov 17, 2021 | 265.39 | 270.58 | 262.39 | 269.78 | 618 | NASDAQ | CRWD | Tue, Nov 16, 2021 | 255.31 | 262.88 | 253.99 | 262.51 | 617 | NASDAQ | CRWD | Mon, Nov 15, 2021 | 270.86 | 272.37 | 247.75 | 254.15 | 616 | NASDAQ | CRWD | Fri, Nov 12, 2021 | 283.96 | 289.53 | 281.51 | 284.30 | 615 | NASDAQ | CRWD | Thu, Nov 11, 2021 | 285.44 | 288.60 | 280.72 | 280.92 | 614 | NASDAQ | CRWD | Wed, Nov 10, 2021 | 290.99 | 298.48 | 278.79 | 281.56 | 613 | NASDAQ | CRWD | Tue, Nov 9, 2021 | 285.68 | 295.77 | 281.63 | 293.18 | 612 | NASDAQ | CRWD | Mon, Nov 8, 2021 | 274.29 | 284.42 | 272.17 | 282.93 | 611 | NASDAQ | CRWD | Fri, Nov 5, 2021 | 281.00 | 283.69 | 270.24 | 273.43 | 610 | NASDAQ | CRWD | Thu, Nov 4, 2021 | 272.71 | 280.18 | 270.92 | 279.62 | 609 | NASDAQ | CRWD | Wed, Nov 3, 2021 | 269.90 | 271.50 | 265.81 | 270.65 | 608 | NASDAQ | CRWD | Tue, Nov 2, 2021 | 266.58 | 270.87 | 264.31 | 268.12 | 607 | NASDAQ | CRWD | Mon, Nov 1, 2021 | 275.54 | 275.54 | 263.23 | 269.17 | 606 | NASDAQ | CRWD | Fri, Oct 29, 2021 | 281.00 | 284.50 | 279.54 | 281.80 | 605 | NASDAQ | CRWD | Thu, Oct 28, 2021 | 278.00 | 283.73 | 273.04 | 281.17 | 604 | NASDAQ | CRWD | Wed, Oct 27, 2021 | 287.86 | 291.50 | 278.22 | 279.00 | 603 | NASDAQ | CRWD | Tue, Oct 26, 2021 | 284.00 | 297.40 | 283.02 | 287.08 | 602 | NASDAQ | CRWD | Mon, Oct 25, 2021 | 284.00 | 285.32 | 278.06 | 280.10 | 601 | NASDAQ | CRWD | Fri, Oct 22, 2021 | 284.23 | 290.73 | 280.32 | 283.39 | 600 | NASDAQ | CRWD | Thu, Oct 21, 2021 | 283.00 | 287.50 | 282.01 | 284.10 | 599 | NASDAQ | CRWD | Wed, Oct 20, 2021 | 282.71 | 288.41 | 279.57 | 283.33 | 598 | NASDAQ | CRWD | Tue, Oct 19, 2021 | 283.23 | 285.30 | 278.89 | 282.35 | 597 | NASDAQ | CRWD | Mon, Oct 18, 2021 | 273.00 | 285.71 | 270.10 | 285.35 | 596 | NASDAQ | CRWD | Fri, Oct 15, 2021 | 276.00 | 276.00 | 270.29 | 273.11 | 595 | NASDAQ | CRWD | Thu, Oct 14, 2021 | 270.06 | 276.89 | 268.28 | 276.01 | 594 | NASDAQ | CRWD | Wed, Oct 13, 2021 | 253.81 | 271.80 | 253.81 | 270.44 | 593 | NASDAQ | CRWD | Tue, Oct 12, 2021 | 246.19 | 254.30 | 243.27 | 252.74 | 592 | NASDAQ | CRWD | Mon, Oct 11, 2021 | 243.21 | 248.71 | 241.65 | 244.36 | 591 | NASDAQ | CRWD | Fri, Oct 8, 2021 | 250.15 | 250.97 | 243.50 | 245.00 | 590 | NASDAQ | CRWD | Thu, Oct 7, 2021 | 251.33 | 253.78 | 249.67 | 249.88 | 589 | NASDAQ | CRWD | Wed, Oct 6, 2021 | 243.34 | 251.61 | 242.77 | 248.20 | 588 | NASDAQ | CRWD | Tue, Oct 5, 2021 | 240.09 | 246.10 | 239.28 | 244.92 | 587 | NASDAQ | CRWD | Mon, Oct 4, 2021 | 245.57 | 247.26 | 235.63 | 238.88 | 586 | NASDAQ | CRWD | Fri, Oct 1, 2021 | 246.65 | 252.62 | 243.23 | 249.27 | 585 | NASDAQ | CRWD | Thu, Sep 30, 2021 | 240.88 | 247.71 | 240.27 | 245.78 | 584 | NASDAQ | CRWD | Wed, Sep 29, 2021 | 243.70 | 248.32 | 238.57 | 239.57 | 583 | NASDAQ | CRWD | Tue, Sep 28, 2021 | 249.05 | 249.83 | 240.31 | 241.86 | 582 | NASDAQ | CRWD | Mon, Sep 27, 2021 | 259.30 | 260.89 | 250.30 | 253.34 | 581 | NASDAQ | CRWD | Fri, Sep 24, 2021 | 262.05 | 262.05 | 254.17 | 261.75 | 580 | NASDAQ | CRWD | Thu, Sep 23, 2021 | 262.49 | 264.29 | 259.93 | 262.29 | 579 | NASDAQ | CRWD | Wed, Sep 22, 2021 | 252.89 | 261.07 | 250.55 | 259.86 | 578 | NASDAQ | CRWD | Tue, Sep 21, 2021 | 254.65 | 259.59 | 252.51 | 254.11 | 577 | NASDAQ | CRWD | Mon, Sep 20, 2021 | 254.35 | 261.62 | 253.13 | 257.56 | 576 | NASDAQ | CRWD | Fri, Sep 17, 2021 | 266.33 | 266.72 | 259.57 | 263.09 | 575 | NASDAQ | CRWD | Thu, Sep 16, 2021 | 260.23 | 265.06 | 257.05 | 264.74 | 574 | NASDAQ | CRWD | Wed, Sep 15, 2021 | 257.89 | 259.98 | 254.36 | 259.57 | 573 | NASDAQ | CRWD | Tue, Sep 14, 2021 | 256.04 | 259.05 | 253.83 | 257.30 | 572 | NASDAQ | CRWD | Mon, Sep 13, 2021 | 258.72 | 259.69 | 248.38 | 254.03 | 571 | NASDAQ | CRWD | Fri, Sep 10, 2021 | 268.07 | 269.70 | 260.57 | 262.00 | 570 | NASDAQ | CRWD | Thu, Sep 9, 2021 | 265.01 | 269.85 | 264.53 | 265.16 | 569 | NASDAQ | CRWD | Wed, Sep 8, 2021 | 270.23 | 270.58 | 263.66 | 265.23 | 568 | NASDAQ | CRWD | Tue, Sep 7, 2021 | 279.37 | 279.80 | 268.31 | 269.68 | 567 | NASDAQ | CRWD | Fri, Sep 3, 2021 | 272.59 | 278.84 | 271.20 | 278.23 | 566 | NASDAQ | CRWD | Thu, Sep 2, 2021 | 272.25 | 275.18 | 269.38 | 272.67 | 565 | NASDAQ | CRWD | Wed, Sep 1, 2021 | 273.22 | 285.45 | 269.28 | 269.97 | 564 | NASDAQ | CRWD | Tue, Aug 31, 2021 | 281.99 | 286.40 | 278.38 | 281.00 | 563 | NASDAQ | CRWD | Mon, Aug 30, 2021 | 285.31 | 289.24 | 280.50 | 286.37 | 562 | NASDAQ | CRWD | Fri, Aug 27, 2021 | 279.55 | 285.76 | 277.75 | 282.31 | 561 | NASDAQ | CRWD | Thu, Aug 26, 2021 | 269.58 | 281.81 | 268.39 | 278.77 | 560 | NASDAQ | CRWD | Wed, Aug 25, 2021 | 267.03 | 275.75 | 265.19 | 270.00 | 559 | NASDAQ | CRWD | Tue, Aug 24, 2021 | 260.57 | 269.68 | 258.42 | 265.63 | 558 | NASDAQ | CRWD | Mon, Aug 23, 2021 | 242.10 | 246.81 | 239.31 | 245.80 | 557 | NASDAQ | CRWD | Fri, Aug 20, 2021 | 236.54 | 238.64 | 233.32 | 237.88 | 556 | NASDAQ | CRWD | Thu, Aug 19, 2021 | 231.98 | 237.20 | 231.02 | 234.96 | 555 | NASDAQ | CRWD | Wed, Aug 18, 2021 | 233.48 | 237.50 | 230.23 | 233.78 | 554 | NASDAQ | CRWD | Tue, Aug 17, 2021 | 234.00 | 234.27 | 227.25 | 232.80 | 553 | NASDAQ | CRWD | Mon, Aug 16, 2021 | 243.33 | 243.46 | 229.07 | 234.71 | 552 | NASDAQ | CRWD | Fri, Aug 13, 2021 | 245.82 | 248.96 | 242.28 | 243.82 | 551 | NASDAQ | CRWD | Thu, Aug 12, 2021 | 240.00 | 247.46 | 239.88 | 245.82 | 550 | NASDAQ | CRWD | Wed, Aug 11, 2021 | 254.20 | 254.98 | 233.86 | 239.88 | 549 | NASDAQ | CRWD | Tue, Aug 10, 2021 | 266.25 | 266.69 | 252.10 | 252.67 | 548 | NASDAQ | CRWD | Mon, Aug 9, 2021 | 258.95 | 265.50 | 258.20 | 263.56 | 547 | NASDAQ | CRWD | Fri, Aug 6, 2021 | 264.30 | 267.74 | 256.13 | 260.74 | 546 | NASDAQ | CRWD | Thu, Aug 5, 2021 | 265.31 | 268.33 | 261.44 | 265.62 | 545 | NASDAQ | CRWD | Wed, Aug 4, 2021 | 255.38 | 265.19 | 254.13 | 264.21 | 544 | NASDAQ | CRWD | Tue, Aug 3, 2021 | 255.31 | 262.58 | 250.58 | 254.34 | 543 | NASDAQ | CRWD | Mon, Aug 2, 2021 | 254.26 | 257.17 | 246.20 | 253.91 | 542 | NASDAQ | CRWD | Fri, Jul 30, 2021 | 256.07 | 259.57 | 252.57 | 253.61 | 541 | NASDAQ | CRWD | Thu, Jul 29, 2021 | 263.51 | 266.76 | 259.56 | 260.03 | 540 | NASDAQ | CRWD | Wed, Jul 28, 2021 | 260.18 | 264.88 | 258.00 | 263.58 | 539 | NASDAQ | CRWD | Tue, Jul 27, 2021 | 266.00 | 266.96 | 254.03 | 257.84 | 538 | NASDAQ | CRWD | Mon, Jul 26, 2021 | 267.56 | 268.31 | 261.43 | 264.83 | 537 | NASDAQ | CRWD | Fri, Jul 23, 2021 | 261.32 | 272.63 | 260.52 | 268.96 | 536 | NASDAQ | CRWD | Thu, Jul 22, 2021 | 254.72 | 265.00 | 254.64 | 263.04 | 535 | NASDAQ | CRWD | Wed, Jul 21, 2021 | 252.45 | 254.84 | 249.51 | 253.55 | 534 | NASDAQ | CRWD | Tue, Jul 20, 2021 | 254.90 | 255.00 | 245.87 | 252.24 | 533 | NASDAQ | CRWD | Mon, Jul 19, 2021 | 245.05 | 252.15 | 239.71 | 250.40 | 532 | NASDAQ | CRWD | Fri, Jul 16, 2021 | 252.01 | 253.63 | 248.42 | 249.96 | 531 | NASDAQ | CRWD | Thu, Jul 15, 2021 | 255.74 | 255.85 | 247.05 | 249.30 | 530 | NASDAQ | CRWD | Wed, Jul 14, 2021 | 263.16 | 264.06 | 252.65 | 254.23 | 529 | NASDAQ | CRWD | Tue, Jul 13, 2021 | 261.14 | 267.49 | 259.11 | 261.16 | 528 | NASDAQ | CRWD | Mon, Jul 12, 2021 | 267.70 | 269.89 | 260.30 | 261.79 | 527 | NASDAQ | CRWD | Fri, Jul 9, 2021 | 262.96 | 265.00 | 259.60 | 264.44 | 526 | NASDAQ | CRWD | Thu, Jul 8, 2021 | 259.65 | 265.17 | 254.28 | 263.39 | 525 | NASDAQ | CRWD | Wed, Jul 7, 2021 | 268.73 | 269.68 | 260.63 | 267.52 | 524 | NASDAQ | CRWD | Tue, Jul 6, 2021 | 257.84 | 267.17 | 257.70 | 264.98 | 523 | NASDAQ | CRWD | Fri, Jul 2, 2021 | 254.27 | 256.35 | 250.72 | 252.59 | 522 | NASDAQ | CRWD | Thu, Jul 1, 2021 | 251.00 | 254.00 | 245.54 | 251.16 | 521 | NASDAQ | CRWD | Wed, Jun 30, 2021 | 257.14 | 260.02 | 251.30 | 251.31 | 520 | NASDAQ | CRWD | Tue, Jun 29, 2021 | 255.09 | 259.75 | 251.31 | 257.12 | 519 | NASDAQ | CRWD | Mon, Jun 28, 2021 | 255.00 | 260.82 | 253.80 | 255.09 | 518 | NASDAQ | CRWD | Fri, Jun 25, 2021 | 255.00 | 256.79 | 249.55 | 253.24 | 517 | NASDAQ | CRWD | Thu, Jun 24, 2021 | 255.77 | 258.39 | 251.08 | 253.70 | 516 | NASDAQ | CRWD | Wed, Jun 23, 2021 | 255.31 | 257.16 | 249.35 | 252.90 | 515 | NASDAQ | CRWD | Tue, Jun 22, 2021 | 243.83 | 257.55 | 242.80 | 256.61 | 514 | NASDAQ | CRWD | Mon, Jun 21, 2021 | 238.04 | 238.84 | 231.00 | 237.68 | 513 | NASDAQ | CRWD | Fri, Jun 18, 2021 | 241.20 | 247.94 | 239.66 | 244.91 | 512 | NASDAQ | CRWD | Thu, Jun 17, 2021 | 233.00 | 241.45 | 232.00 | 241.31 | 511 | NASDAQ | CRWD | Wed, Jun 16, 2021 | 229.00 | 235.80 | 227.65 | 234.17 | 510 | NASDAQ | CRWD | Tue, Jun 15, 2021 | 233.75 | 234.00 | 227.29 | 228.34 | 509 | NASDAQ | CRWD | Mon, Jun 14, 2021 | 231.50 | 234.74 | 228.60 | 233.53 | 508 | NASDAQ | CRWD | Fri, Jun 11, 2021 | 226.61 | 232.00 | 224.61 | 231.27 | 507 | NASDAQ | CRWD | Thu, Jun 10, 2021 | 214.89 | 229.41 | 214.76 | 228.60 | 506 | NASDAQ | CRWD | Wed, Jun 9, 2021 | 215.69 | 216.69 | 211.23 | 213.95 | 505 | NASDAQ | CRWD | Tue, Jun 8, 2021 | 217.74 | 221.60 | 212.63 | 215.14 | 504 | NASDAQ | CRWD | Mon, Jun 7, 2021 | 206.44 | 217.81 | 204.53 | 215.41 | 503 | NASDAQ | CRWD | Fri, Jun 4, 2021 | 216.99 | 217.41 | 205.33 | 206.94 | 502 | NASDAQ | CRWD | Thu, Jun 3, 2021 | 220.05 | 220.54 | 213.93 | 216.00 | 501 | NASDAQ | CRWD | Wed, Jun 2, 2021 | 221.35 | 223.25 | 218.57 | 220.58 | 500 | NASDAQ | CRWD | Tue, Jun 1, 2021 | 223.23 | 226.95 | 218.85 | 222.07 | 499 | NASDAQ | CRWD | Fri, May 28, 2021 | 222.85 | 225.93 | 221.00 | 222.15 | 498 | NASDAQ | CRWD | Thu, May 27, 2021 | 218.00 | 222.98 | 211.35 | 222.81 | 497 | NASDAQ | CRWD | Wed, May 26, 2021 | 217.96 | 225.38 | 216.38 | 219.96 | 496 | NASDAQ | CRWD | Tue, May 25, 2021 | 214.58 | 216.59 | 211.84 | 212.86 | 495 | NASDAQ | CRWD | Mon, May 24, 2021 | 212.44 | 215.32 | 209.36 | 214.35 | 494 | NASDAQ | CRWD | Fri, May 21, 2021 | 207.84 | 210.99 | 205.62 | 210.60 | 493 | NASDAQ | CRWD | Thu, May 20, 2021 | 201.55 | 205.38 | 199.01 | 204.03 | 492 | NASDAQ | CRWD | Wed, May 19, 2021 | 189.63 | 199.75 | 189.27 | 198.71 | 491 | NASDAQ | CRWD | Tue, May 18, 2021 | 191.33 | 199.31 | 187.51 | 196.78 | 490 | NASDAQ | CRWD | Mon, May 17, 2021 | 189.76 | 192.51 | 185.00 | 188.53 | 489 | NASDAQ | CRWD | Fri, May 14, 2021 | 187.51 | 191.35 | 183.76 | 190.64 | 488 | NASDAQ | CRWD | Thu, May 13, 2021 | 190.97 | 192.85 | 179.41 | 183.76 | 487 | NASDAQ | CRWD | Wed, May 12, 2021 | 192.00 | 195.50 | 185.66 | 189.27 | 486 | NASDAQ | CRWD | Tue, May 11, 2021 | 178.92 | 195.35 | 177.29 | 195.10 | 485 | NASDAQ | CRWD | Mon, May 10, 2021 | 189.18 | 190.70 | 183.80 | 187.58 | 484 | NASDAQ | CRWD | Fri, May 7, 2021 | 194.28 | 197.79 | 187.91 | 189.18 | 483 | NASDAQ | CRWD | Thu, May 6, 2021 | 191.52 | 191.52 | 180.67 | 187.07 | 482 | NASDAQ | CRWD | Wed, May 5, 2021 | 202.26 | 202.74 | 192.00 | 193.24 | 481 | NASDAQ | CRWD | Tue, May 4, 2021 | 201.95 | 202.99 | 191.36 | 197.79 | 480 | NASDAQ | CRWD | Mon, May 3, 2021 | 209.00 | 209.59 | 204.02 | 205.12 | 479 | NASDAQ | CRWD | Fri, Apr 30, 2021 | 207.33 | 214.35 | 207.00 | 208.51 | 478 | NASDAQ | CRWD | Thu, Apr 29, 2021 | 221.00 | 221.00 | 208.42 | 211.53 | 477 | NASDAQ | CRWD | Wed, Apr 28, 2021 | 217.87 | 223.26 | 215.02 | 220.24 | 476 | NASDAQ | CRWD | Tue, Apr 27, 2021 | 225.48 | 227.20 | 219.89 | 221.25 | 475 | NASDAQ | CRWD | Mon, Apr 26, 2021 | 220.05 | 225.10 | 215.93 | 224.47 | 474 | NASDAQ | CRWD | Fri, Apr 23, 2021 | 219.51 | 224.99 | 217.73 | 219.30 | 473 | NASDAQ | CRWD | Thu, Apr 22, 2021 | 212.00 | 223.93 | 212.00 | 216.73 | 472 | NASDAQ | CRWD | Wed, Apr 21, 2021 | 205.48 | 212.22 | 201.53 | 210.37 | 471 | NASDAQ | CRWD | Tue, Apr 20, 2021 | 216.09 | 217.74 | 205.58 | 206.60 | 470 | NASDAQ | CRWD | Mon, Apr 19, 2021 | 211.05 | 223.23 | 210.29 | 213.37 | 469 | NASDAQ | CRWD | Fri, Apr 16, 2021 | 213.51 | 216.54 | 208.49 | 215.20 | 468 | NASDAQ | CRWD | Thu, Apr 15, 2021 | 215.50 | 215.50 | 207.81 | 213.10 | 467 | NASDAQ | CRWD | Wed, Apr 14, 2021 | 216.39 | 217.40 | 207.50 | 208.20 | 466 | NASDAQ | CRWD | Tue, Apr 13, 2021 | 206.52 | 219.00 | 206.14 | 216.35 | 465 | NASDAQ | CRWD | Mon, Apr 12, 2021 | 201.53 | 206.15 | 197.51 | 203.99 | 464 | NASDAQ | CRWD | Fri, Apr 9, 2021 | 201.44 | 204.24 | 194.31 | 202.68 | 463 | NASDAQ | CRWD | Thu, Apr 8, 2021 | 197.55 | 204.31 | 195.67 | 203.45 | 462 | NASDAQ | CRWD | Wed, Apr 7, 2021 | 195.07 | 196.89 | 190.64 | 193.93 | 461 | NASDAQ | CRWD | Tue, Apr 6, 2021 | 186.62 | 198.27 | 185.86 | 194.38 | 460 | NASDAQ | CRWD | Mon, Apr 5, 2021 | 191.43 | 191.67 | 184.72 | 186.62 | 459 | NASDAQ | CRWD | Thu, Apr 1, 2021 | 188.77 | 194.50 | 185.43 | 187.03 | 458 | NASDAQ | CRWD | Wed, Mar 31, 2021 | 179.24 | 184.99 | 178.71 | 182.51 | 457 | NASDAQ | CRWD | Tue, Mar 30, 2021 | 171.08 | 176.24 | 168.76 | 175.28 | 456 | NASDAQ | CRWD | Mon, Mar 29, 2021 | 177.69 | 182.73 | 171.20 | 173.85 | 455 | NASDAQ | CRWD | Fri, Mar 26, 2021 | 179.03 | 181.50 | 170.10 | 177.69 | 454 | NASDAQ | CRWD | Thu, Mar 25, 2021 | 175.67 | 181.88 | 174.58 | 179.16 | 453 | NASDAQ | CRWD | Wed, Mar 24, 2021 | 191.00 | 193.50 | 180.11 | 181.60 | 452 | NASDAQ | CRWD | Tue, Mar 23, 2021 | 195.74 | 197.85 | 189.69 | 190.60 | 451 | NASDAQ | CRWD | Mon, Mar 22, 2021 | 191.91 | 198.00 | 190.23 | 195.73 | 450 | NASDAQ | CRWD | Fri, Mar 19, 2021 | 192.88 | 197.79 | 190.02 | 194.63 | 449 | NASDAQ | CRWD | Thu, Mar 18, 2021 | 203.59 | 203.75 | 189.61 | 190.21 | 448 | NASDAQ | CRWD | Wed, Mar 17, 2021 | 199.00 | 210.88 | 191.28 | 208.03 | 447 | NASDAQ | CRWD | Tue, Mar 16, 2021 | 203.81 | 209.10 | 193.50 | 196.31 | 446 | NASDAQ | CRWD | Mon, Mar 15, 2021 | 199.50 | 201.47 | 195.02 | 200.55 | 445 | NASDAQ | CRWD | Fri, Mar 12, 2021 | 200.90 | 200.98 | 195.31 | 199.00 | 444 | NASDAQ | CRWD | Thu, Mar 11, 2021 | 203.99 | 206.67 | 198.42 | 205.80 | 443 | NASDAQ | CRWD | Wed, Mar 10, 2021 | 204.00 | 208.22 | 192.50 | 194.86 | 442 | NASDAQ | CRWD | Tue, Mar 9, 2021 | 192.65 | 201.14 | 189.50 | 199.10 | 441 | NASDAQ | CRWD | Mon, Mar 8, 2021 | 184.29 | 192.44 | 178.90 | 179.75 | 440 | NASDAQ | CRWD | Fri, Mar 5, 2021 | 194.64 | 195.41 | 168.67 | 183.12 | 439 | NASDAQ | CRWD | Thu, Mar 4, 2021 | 204.79 | 208.38 | 187.19 | 192.99 | 438 | NASDAQ | CRWD | Wed, Mar 3, 2021 | 220.86 | 223.47 | 206.61 | 210.62 | 437 | NASDAQ | CRWD | Tue, Mar 2, 2021 | 226.50 | 231.16 | 221.52 | 222.10 | 436 | NASDAQ | CRWD | Mon, Mar 1, 2021 | 220.82 | 223.84 | 215.86 | 223.40 | 435 | NASDAQ | CRWD | Fri, Feb 26, 2021 | 209.30 | 217.19 | 204.52 | 216.00 | 434 | NASDAQ | CRWD | Thu, Feb 25, 2021 | 216.43 | 221.81 | 204.90 | 208.66 | 433 | NASDAQ | CRWD | Wed, Feb 24, 2021 | 219.78 | 219.88 | 207.50 | 216.60 | 432 | NASDAQ | CRWD | Tue, Feb 23, 2021 | 211.20 | 219.21 | 198.16 | 218.39 | 431 | NASDAQ | CRWD | Mon, Feb 22, 2021 | 235.65 | 237.80 | 222.42 | 225.83 | 430 | NASDAQ | CRWD | Fri, Feb 19, 2021 | 241.83 | 246.21 | 236.61 | 239.20 | 429 | NASDAQ | CRWD | Thu, Feb 18, 2021 | 236.78 | 241.32 | 231.60 | 239.25 | 428 | NASDAQ | CRWD | Wed, Feb 17, 2021 | 238.90 | 242.60 | 229.15 | 238.56 | 427 | NASDAQ | CRWD | Tue, Feb 16, 2021 | 248.54 | 251.28 | 237.61 | 242.42 | 426 | NASDAQ | CRWD | Fri, Feb 12, 2021 | 236.55 | 245.42 | 233.50 | 242.10 | 425 | NASDAQ | CRWD | Thu, Feb 11, 2021 | 233.49 | 239.89 | 229.13 | 234.80 | 424 | NASDAQ | CRWD | Wed, Feb 10, 2021 | 225.00 | 233.55 | 220.40 | 231.35 | 423 | NASDAQ | CRWD | Tue, Feb 9, 2021 | 221.20 | 225.39 | 220.40 | 223.72 | 422 | NASDAQ | CRWD | Mon, Feb 8, 2021 | 225.50 | 228.65 | 219.15 | 222.36 | 421 | NASDAQ | CRWD | Fri, Feb 5, 2021 | 226.00 | 227.95 | 222.40 | 223.53 | 420 | NASDAQ | CRWD | Thu, Feb 4, 2021 | 219.74 | 224.29 | 216.81 | 224.01 | 419 | NASDAQ | CRWD | Wed, Feb 3, 2021 | 223.00 | 223.49 | 216.27 | 218.12 | 418 | NASDAQ | CRWD | Tue, Feb 2, 2021 | 218.53 | 221.47 | 212.53 | 219.64 | 417 | NASDAQ | CRWD | Mon, Feb 1, 2021 | 216.56 | 218.49 | 210.45 | 215.01 | 416 | NASDAQ | CRWD | Fri, Jan 29, 2021 | 211.33 | 217.55 | 205.36 | 215.80 | 415 | NASDAQ | CRWD | Thu, Jan 28, 2021 | 202.00 | 216.80 | 201.72 | 212.49 | 414 | NASDAQ | CRWD | Wed, Jan 27, 2021 | 200.00 | 207.76 | 193.86 | 200.93 | 413 | NASDAQ | CRWD | Tue, Jan 26, 2021 | 217.13 | 217.63 | 206.01 | 206.80 | 412 | NASDAQ | CRWD | Mon, Jan 25, 2021 | 227.72 | 230.63 | 208.69 | 217.49 | 411 | NASDAQ | CRWD | Fri, Jan 22, 2021 | 220.97 | 226.15 | 220.31 | 223.52 | 410 | NASDAQ | CRWD | Thu, Jan 21, 2021 | 228.00 | 228.50 | 219.81 | 221.00 | 409 | NASDAQ | CRWD | Wed, Jan 20, 2021 | 227.00 | 228.57 | 222.20 | 226.33 | 408 | NASDAQ | CRWD | Tue, Jan 19, 2021 | 224.00 | 224.66 | 217.51 | 221.92 | 407 | NASDAQ | CRWD | Fri, Jan 15, 2021 | 228.08 | 230.05 | 218.75 | 219.51 | 406 | NASDAQ | CRWD | Thu, Jan 14, 2021 | 228.65 | 231.90 | 222.76 | 225.62 | 405 | NASDAQ | CRWD | Wed, Jan 13, 2021 | 236.50 | 236.55 | 225.60 | 226.42 | 404 | NASDAQ | CRWD | Tue, Jan 12, 2021 | 233.41 | 238.54 | 233.00 | 233.59 | 403 | NASDAQ | CRWD | Mon, Jan 11, 2021 | 223.65 | 234.63 | 218.00 | 232.24 | 402 | NASDAQ | CRWD | Fri, Jan 8, 2021 | 225.83 | 228.82 | 220.11 | 223.73 | 401 | NASDAQ | CRWD | Thu, Jan 7, 2021 | 213.03 | 222.10 | 213.03 | 221.47 | 400 | NASDAQ | CRWD | Wed, Jan 6, 2021 | 204.00 | 214.70 | 203.00 | 208.85 | 399 | NASDAQ | CRWD | Tue, Jan 5, 2021 | 200.25 | 211.97 | 197.75 | 211.24 | 398 | NASDAQ | CRWD | Mon, Jan 4, 2021 | 209.96 | 211.44 | 195.99 | 200.49 | 397 | NASDAQ | CRWD | Thu, Dec 31, 2020 | 211.47 | 214.25 | 208.10 | 211.82 | 396 | NASDAQ | CRWD | Wed, Dec 30, 2020 | 207.77 | 210.99 | 205.24 | 210.29 | 395 | NASDAQ | CRWD | Tue, Dec 29, 2020 | 210.60 | 213.50 | 202.78 | 205.93 | 394 | NASDAQ | CRWD | Mon, Dec 28, 2020 | 225.09 | 227.09 | 212.02 | 212.55 | 393 | NASDAQ | CRWD | Thu, Dec 24, 2020 | 223.50 | 227.36 | 219.28 | 221.12 | 392 | NASDAQ | CRWD | Wed, Dec 23, 2020 | 225.63 | 227.26 | 216.21 | 223.50 | 391 | NASDAQ | CRWD | Tue, Dec 22, 2020 | 213.02 | 225.75 | 211.55 | 224.90 | 390 | NASDAQ | CRWD | Mon, Dec 21, 2020 | 202.24 | 211.61 | 201.80 | 210.65 | 389 | NASDAQ | CRWD | Fri, Dec 18, 2020 | 193.70 | 205.91 | 193.70 | 203.75 | 388 | NASDAQ | CRWD | Thu, Dec 17, 2020 | 182.14 | 186.90 | 180.79 | 185.25 | 387 | NASDAQ | CRWD | Wed, Dec 16, 2020 | 177.05 | 182.21 | 176.55 | 179.79 | 386 | NASDAQ | CRWD | Tue, Dec 15, 2020 | 175.40 | 176.50 | 172.40 | 174.93 | 385 | NASDAQ | CRWD | Mon, Dec 14, 2020 | 176.81 | 179.51 | 172.88 | 173.80 | 384 | NASDAQ | CRWD | Fri, Dec 11, 2020 | 177.17 | 178.88 | 171.38 | 175.92 | 383 | NASDAQ | CRWD | Thu, Dec 10, 2020 | 165.35 | 181.80 | 164.15 | 179.99 | 382 | NASDAQ | CRWD | Wed, Dec 9, 2020 | 175.44 | 177.70 | 162.89 | 166.17 | 381 | NASDAQ | CRWD | Tue, Dec 8, 2020 | 171.29 | 178.88 | 170.80 | 177.48 | 380 | NASDAQ | CRWD | Mon, Dec 7, 2020 | 168.00 | 172.69 | 166.10 | 170.72 | 379 | NASDAQ | CRWD | Fri, Dec 4, 2020 | 160.36 | 168.97 | 157.59 | 167.26 | 378 | NASDAQ | CRWD | Thu, Dec 3, 2020 | 159.52 | 165.75 | 155.54 | 161.19 | 377 | NASDAQ | CRWD | Wed, Dec 2, 2020 | 144.36 | 144.69 | 138.24 | 141.84 | 376 | NASDAQ | CRWD | Tue, Dec 1, 2020 | 153.50 | 154.00 | 145.67 | 147.50 | 375 | NASDAQ | CRWD | Mon, Nov 30, 2020 | 154.55 | 155.00 | 146.31 | 153.28 | 374 | NASDAQ | CRWD | Fri, Nov 27, 2020 | 150.38 | 152.19 | 148.53 | 150.83 | 373 | NASDAQ | CRWD | Wed, Nov 25, 2020 | 150.00 | 151.70 | 147.19 | 149.96 | 372 | NASDAQ | CRWD | Tue, Nov 24, 2020 | 145.70 | 149.50 | 143.77 | 149.45 | 371 | NASDAQ | CRWD | Mon, Nov 23, 2020 | 146.50 | 149.13 | 142.45 | 147.54 | 370 | NASDAQ | CRWD | Fri, Nov 20, 2020 | 145.19 | 146.95 | 143.26 | 145.72 | 369 | NASDAQ | CRWD | Thu, Nov 19, 2020 | 138.39 | 147.09 | 138.02 | 143.76 | 368 | NASDAQ | CRWD | Wed, Nov 18, 2020 | 137.73 | 139.47 | 135.00 | 137.68 | 367 | NASDAQ | CRWD | Tue, Nov 17, 2020 | 132.74 | 139.80 | 130.50 | 137.78 | 366 | NASDAQ | CRWD | Mon, Nov 16, 2020 | 129.39 | 132.89 | 128.22 | 131.58 | 365 | NASDAQ | CRWD | Fri, Nov 13, 2020 | 137.75 | 138.00 | 131.19 | 132.18 | 364 | NASDAQ | CRWD | Thu, Nov 12, 2020 | 132.92 | 137.50 | 132.10 | 137.30 | 363 | NASDAQ | CRWD | Wed, Nov 11, 2020 | 128.13 | 132.18 | 127.50 | 130.96 | 362 | NASDAQ | CRWD | Tue, Nov 10, 2020 | 127.08 | 128.00 | 118.10 | 123.50 | 361 | NASDAQ | CRWD | Mon, Nov 9, 2020 | 136.25 | 137.36 | 126.02 | 126.55 | 360 | NASDAQ | CRWD | Fri, Nov 6, 2020 | 138.58 | 144.29 | 138.11 | 141.79 | 359 | NASDAQ | CRWD | Thu, Nov 5, 2020 | 140.49 | 141.60 | 137.71 | 138.92 | 358 | NASDAQ | CRWD | Wed, Nov 4, 2020 | 133.98 | 137.13 | 132.00 | 136.32 | 357 | NASDAQ | CRWD | Tue, Nov 3, 2020 | 125.71 | 127.47 | 123.83 | 126.86 | 356 | NASDAQ | CRWD | Mon, Nov 2, 2020 | 124.55 | 126.76 | 121.77 | 124.47 | 355 | NASDAQ | CRWD | Fri, Oct 30, 2020 | 125.40 | 126.32 | 120.45 | 123.84 | 354 | NASDAQ | CRWD | Thu, Oct 29, 2020 | 132.36 | 132.70 | 126.34 | 127.36 | 353 | NASDAQ | CRWD | Wed, Oct 28, 2020 | 132.05 | 132.82 | 129.11 | 131.57 | 352 | NASDAQ | CRWD | Tue, Oct 27, 2020 | 134.08 | 136.13 | 131.63 | 133.48 | 351 | NASDAQ | CRWD | Mon, Oct 26, 2020 | 134.01 | 138.45 | 129.52 | 133.08 | 350 | NASDAQ | CRWD | Fri, Oct 23, 2020 | 134.91 | 135.54 | 132.80 | 135.42 | 349 | NASDAQ | CRWD | Thu, Oct 22, 2020 | 136.83 | 138.68 | 131.64 | 134.54 | 348 | NASDAQ | CRWD | Wed, Oct 21, 2020 | 143.07 | 143.67 | 132.55 | 135.14 | 347 | NASDAQ | CRWD | Tue, Oct 20, 2020 | 145.29 | 146.49 | 142.15 | 142.64 | 346 | NASDAQ | CRWD | Mon, Oct 19, 2020 | 146.72 | 149.59 | 143.67 | 144.66 | 345 | NASDAQ | CRWD | Fri, Oct 16, 2020 | 148.00 | 148.88 | 144.91 | 145.34 | 344 | NASDAQ | CRWD | Thu, Oct 15, 2020 | 143.39 | 145.75 | 141.13 | 145.36 | 343 | NASDAQ | CRWD | Wed, Oct 14, 2020 | 153.60 | 153.90 | 145.33 | 147.79 | 342 | NASDAQ | CRWD | Tue, Oct 13, 2020 | 147.08 | 153.63 | 147.01 | 152.80 | 341 | NASDAQ | CRWD | Mon, Oct 12, 2020 | 146.50 | 149.75 | 144.82 | 145.96 | 340 | NASDAQ | CRWD | Fri, Oct 9, 2020 | 144.10 | 145.63 | 142.61 | 143.57 | 339 | NASDAQ | CRWD | Thu, Oct 8, 2020 | 146.45 | 146.46 | 141.53 | 142.97 | 338 | NASDAQ | CRWD | Wed, Oct 7, 2020 | 146.00 | 148.84 | 144.28 | 144.57 | 337 | NASDAQ | CRWD | Tue, Oct 6, 2020 | 146.00 | 148.67 | 143.50 | 145.13 | 336 | NASDAQ | CRWD | Mon, Oct 5, 2020 | 143.81 | 148.28 | 142.81 | 144.88 | 335 | NASDAQ | CRWD | Fri, Oct 2, 2020 | 139.73 | 145.50 | 138.60 | 139.87 | 334 | NASDAQ | CRWD | Thu, Oct 1, 2020 | 139.50 | 145.76 | 138.00 | 142.87 | 333 | NASDAQ | CRWD | Wed, Sep 30, 2020 | 135.31 | 139.02 | 133.66 | 137.32 | 332 | NASDAQ | CRWD | Tue, Sep 29, 2020 | 137.70 | 138.35 | 135.37 | 136.35 | 331 | NASDAQ | CRWD | Mon, Sep 28, 2020 | 137.82 | 141.67 | 136.30 | 137.43 | 330 | NASDAQ | CRWD | Fri, Sep 25, 2020 | 135.80 | 138.60 | 134.65 | 136.39 | 329 | NASDAQ | CRWD | Thu, Sep 24, 2020 | 137.12 | 137.90 | 132.40 | 133.90 | 328 | NASDAQ | CRWD | Wed, Sep 23, 2020 | 141.00 | 143.70 | 136.91 | 138.60 | 327 | NASDAQ | CRWD | Tue, Sep 22, 2020 | 138.52 | 142.68 | 134.20 | 142.68 | 326 | NASDAQ | CRWD | Mon, Sep 21, 2020 | 127.25 | 138.55 | 125.45 | 138.13 | 325 | NASDAQ | CRWD | Fri, Sep 18, 2020 | 130.22 | 132.10 | 126.72 | 131.43 | 324 | NASDAQ | CRWD | Thu, Sep 17, 2020 | 127.48 | 129.23 | 124.80 | 128.58 | 323 | NASDAQ | CRWD | Wed, Sep 16, 2020 | 132.00 | 133.84 | 129.52 | 131.15 | 322 | NASDAQ | CRWD | Tue, Sep 15, 2020 | 130.65 | 132.19 | 127.35 | 131.45 | 321 | NASDAQ | CRWD | Mon, Sep 14, 2020 | 127.78 | 129.90 | 127.15 | 128.50 | 320 | NASDAQ | CRWD | Fri, Sep 11, 2020 | 131.12 | 131.66 | 122.85 | 126.28 | 319 | NASDAQ | CRWD | Thu, Sep 10, 2020 | 130.28 | 134.05 | 128.40 | 129.35 | 318 | NASDAQ | CRWD | Wed, Sep 9, 2020 | 129.61 | 129.70 | 124.00 | 128.18 | 317 | NASDAQ | CRWD | Tue, Sep 8, 2020 | 118.86 | 128.93 | 118.00 | 125.63 | 316 | NASDAQ | CRWD | Fri, Sep 4, 2020 | 125.28 | 129.95 | 115.25 | 125.19 | 315 | NASDAQ | CRWD | Thu, Sep 3, 2020 | 131.00 | 138.79 | 127.00 | 129.25 | 314 | NASDAQ | CRWD | Wed, Sep 2, 2020 | 152.04 | 153.10 | 130.98 | 142.07 | 313 | NASDAQ | CRWD | Tue, Sep 1, 2020 | 134.44 | 144.68 | 130.00 | 143.69 | 312 | NASDAQ | CRWD | Mon, Aug 31, 2020 | 120.00 | 126.55 | 120.00 | 125.73 | 311 | NASDAQ | CRWD | Fri, Aug 28, 2020 | 118.26 | 121.00 | 117.42 | 118.64 | 310 | NASDAQ | CRWD | Thu, Aug 27, 2020 | 117.40 | 118.27 | 113.78 | 117.13 | 309 | NASDAQ | CRWD | Wed, Aug 26, 2020 | 115.01 | 119.94 | 114.26 | 117.11 | 308 | NASDAQ | CRWD | Tue, Aug 25, 2020 | 110.30 | 114.45 | 109.35 | 113.57 | 307 | NASDAQ | CRWD | Mon, Aug 24, 2020 | 113.40 | 113.66 | 108.26 | 111.25 | 306 | NASDAQ | CRWD | Fri, Aug 21, 2020 | 112.00 | 113.53 | 110.87 | 112.02 | 305 | NASDAQ | CRWD | Thu, Aug 20, 2020 | 107.55 | 112.65 | 106.82 | 112.49 | 304 | NASDAQ | CRWD | Wed, Aug 19, 2020 | 107.65 | 109.69 | 105.70 | 108.15 | 303 | NASDAQ | CRWD | Tue, Aug 18, 2020 | 106.52 | 107.65 | 105.62 | 107.10 | 302 | NASDAQ | CRWD | Mon, Aug 17, 2020 | 102.01 | 105.50 | 101.75 | 105.34 | 301 | NASDAQ | CRWD | Fri, Aug 14, 2020 | 103.21 | 104.36 | 100.91 | 101.25 | 300 | NASDAQ | CRWD | Thu, Aug 13, 2020 | 99.44 | 102.12 | 98.31 | 100.89 | 299 | NASDAQ | CRWD | Wed, Aug 12, 2020 | 98.61 | 100.41 | 97.23 | 98.45 | 298 | NASDAQ | CRWD | Tue, Aug 11, 2020 | 97.10 | 100.50 | 93.37 | 98.16 | 297 | NASDAQ | CRWD | Mon, Aug 10, 2020 | 102.81 | 102.81 | 96.70 | 97.00 | 296 | NASDAQ | CRWD | Fri, Aug 7, 2020 | 107.20 | 107.39 | 100.28 | 101.75 | 295 | NASDAQ | CRWD | Thu, Aug 6, 2020 | 114.56 | 115.41 | 109.03 | 110.30 | 294 | NASDAQ | CRWD | Wed, Aug 5, 2020 | 114.97 | 116.18 | 113.98 | 114.75 | 293 | NASDAQ | CRWD | Tue, Aug 4, 2020 | 115.56 | 116.00 | 112.78 | 114.96 | 292 | NASDAQ | CRWD | Mon, Aug 3, 2020 | 114.48 | 116.18 | 112.25 | 115.48 | 291 | NASDAQ | CRWD | Fri, Jul 31, 2020 | 112.91 | 113.84 | 109.41 | 113.20 | 290 | NASDAQ | CRWD | Thu, Jul 30, 2020 | 111.00 | 112.80 | 108.91 | 111.91 | 289 | NASDAQ | CRWD | Wed, Jul 29, 2020 | 107.61 | 113.83 | 107.40 | 112.92 | 288 | NASDAQ | CRWD | Tue, Jul 28, 2020 | 104.40 | 109.28 | 103.82 | 105.73 | 287 | NASDAQ | CRWD | Mon, Jul 27, 2020 | 101.32 | 104.35 | 100.17 | 103.60 | 286 | NASDAQ | CRWD | Fri, Jul 24, 2020 | 99.10 | 101.67 | 97.06 | 100.03 | 285 | NASDAQ | CRWD | Thu, Jul 23, 2020 | 104.56 | 105.66 | 99.60 | 101.46 | 284 | NASDAQ | CRWD | Wed, Jul 22, 2020 | 106.60 | 107.18 | 102.60 | 103.71 | 283 | NASDAQ | CRWD | Tue, Jul 21, 2020 | 108.44 | 108.47 | 104.44 | 106.60 | 282 | NASDAQ | CRWD | Mon, Jul 20, 2020 | 101.89 | 106.95 | 101.66 | 106.72 | 281 | NASDAQ | CRWD | Fri, Jul 17, 2020 | 101.40 | 102.87 | 99.00 | 101.43 | 280 | NASDAQ | CRWD | Thu, Jul 16, 2020 | 102.10 | 102.82 | 98.61 | 101.06 | 279 | NASDAQ | CRWD | Wed, Jul 15, 2020 | 105.58 | 106.02 | 100.59 | 103.15 | 278 | NASDAQ | CRWD | Tue, Jul 14, 2020 | 107.14 | 109.35 | 99.12 | 105.61 | 277 | NASDAQ | CRWD | Mon, Jul 13, 2020 | 118.02 | 118.58 | 105.72 | 106.21 | 276 | NASDAQ | CRWD | Fri, Jul 10, 2020 | 117.57 | 118.25 | 115.41 | 116.65 | 275 | NASDAQ | CRWD | Thu, Jul 9, 2020 | 115.51 | 118.38 | 113.11 | 117.46 | 274 | NASDAQ | CRWD | Wed, Jul 8, 2020 | 107.37 | 114.69 | 107.10 | 114.55 | 273 | NASDAQ | CRWD | Tue, Jul 7, 2020 | 107.00 | 108.67 | 105.21 | 106.42 | 272 | NASDAQ | CRWD | Mon, Jul 6, 2020 | 109.34 | 109.68 | 104.72 | 106.39 | 271 | NASDAQ | CRWD | Thu, Jul 2, 2020 | 103.65 | 107.70 | 102.30 | 107.27 | 270 | NASDAQ | CRWD | Wed, Jul 1, 2020 | 100.00 | 103.65 | 99.25 | 102.95 | 269 | NASDAQ | CRWD | Tue, Jun 30, 2020 | 98.44 | 101.38 | 97.33 | 100.29 | 268 | NASDAQ | CRWD | Mon, Jun 29, 2020 | 99.77 | 99.77 | 94.18 | 98.10 | 267 | NASDAQ | CRWD | Fri, Jun 26, 2020 | 104.00 | 104.00 | 97.52 | 98.79 | 266 | NASDAQ | CRWD | Thu, Jun 25, 2020 | 103.80 | 108.34 | 103.64 | 105.71 | 265 | NASDAQ | CRWD | Wed, Jun 24, 2020 | 103.83 | 106.10 | 100.50 | 103.70 | 264 | NASDAQ | CRWD | Tue, Jun 23, 2020 | 105.80 | 107.30 | 103.15 | 104.27 | 263 | NASDAQ | CRWD | Mon, Jun 22, 2020 | 101.34 | 105.56 | 100.26 | 105.02 | 262 | NASDAQ | CRWD | Fri, Jun 19, 2020 | 103.00 | 104.89 | 100.64 | 101.08 | 261 | NASDAQ | CRWD | Thu, Jun 18, 2020 | 98.18 | 101.87 | 97.86 | 101.61 | 260 | NASDAQ | CRWD | Wed, Jun 17, 2020 | 101.64 | 101.74 | 97.77 | 98.69 | 259 | NASDAQ | CRWD | Tue, Jun 16, 2020 | 100.00 | 101.68 | 94.69 | 101.04 | 258 | NASDAQ | CRWD | Mon, Jun 15, 2020 | 92.65 | 100.00 | 91.50 | 99.02 | 257 | NASDAQ | CRWD | Fri, Jun 12, 2020 | 97.99 | 97.99 | 91.05 | 93.12 | 256 | NASDAQ | CRWD | Thu, Jun 11, 2020 | 94.85 | 100.12 | 94.22 | 95.04 | 255 | NASDAQ | CRWD | Wed, Jun 10, 2020 | 95.00 | 97.74 | 94.33 | 97.22 | 254 | NASDAQ | CRWD | Tue, Jun 9, 2020 | 96.00 | 96.88 | 93.62 | 93.90 | 253 | NASDAQ | CRWD | Mon, Jun 8, 2020 | 93.87 | 97.50 | 93.62 | 95.43 | 252 | NASDAQ | CRWD | Fri, Jun 5, 2020 | 92.73 | 95.98 | 88.87 | 93.93 | 251 | NASDAQ | CRWD | Thu, Jun 4, 2020 | 94.23 | 98.49 | 91.83 | 95.98 | 250 | NASDAQ | CRWD | Wed, Jun 3, 2020 | 99.98 | 103.80 | 95.60 | 98.10 | 249 | NASDAQ | CRWD | Tue, Jun 2, 2020 | 96.59 | 96.80 | 90.03 | 92.25 | 248 | NASDAQ | CRWD | Mon, Jun 1, 2020 | 90.56 | 95.80 | 90.21 | 94.84 | 247 | NASDAQ | CRWD | Fri, May 29, 2020 | 83.19 | 88.00 | 81.20 | 87.81 | 246 | NASDAQ | CRWD | Thu, May 28, 2020 | 78.20 | 82.28 | 78.00 | 79.50 | 245 | NASDAQ | CRWD | Wed, May 27, 2020 | 79.00 | 79.00 | 71.51 | 77.99 | 244 | NASDAQ | CRWD | Tue, May 26, 2020 | 83.39 | 83.40 | 77.95 | 79.35 | 243 | NASDAQ | CRWD | Fri, May 22, 2020 | 81.00 | 82.70 | 80.00 | 82.22 | 242 | NASDAQ | CRWD | Thu, May 21, 2020 | 81.62 | 81.87 | 78.81 | 80.60 | 241 | NASDAQ | CRWD | Wed, May 20, 2020 | 80.72 | 81.74 | 79.15 | 80.97 | 240 | NASDAQ | CRWD | Tue, May 19, 2020 | 76.53 | 79.58 | 76.50 | 78.55 | 239 | NASDAQ | CRWD | Mon, May 18, 2020 | 78.11 | 78.99 | 75.78 | 76.10 | 238 | NASDAQ | CRWD | Fri, May 15, 2020 | 77.50 | 80.29 | 76.33 | 77.14 | 237 | NASDAQ | CRWD | Thu, May 14, 2020 | 76.00 | 77.40 | 74.53 | 77.14 | 236 | NASDAQ | CRWD | Wed, May 13, 2020 | 77.86 | 79.30 | 73.12 | 76.57 | 235 | NASDAQ | CRWD | Tue, May 12, 2020 | 77.00 | 80.63 | 75.31 | 76.15 | 234 | NASDAQ | CRWD | Mon, May 11, 2020 | 77.05 | 78.35 | 76.15 | 76.23 | 233 | NASDAQ | CRWD | Fri, May 8, 2020 | 76.55 | 77.96 | 75.00 | 76.70 | 232 | NASDAQ | CRWD | Thu, May 7, 2020 | 74.00 | 76.75 | 73.66 | 75.49 | 231 | NASDAQ | CRWD | Wed, May 6, 2020 | 71.94 | 73.62 | 69.32 | 72.44 | 230 | NASDAQ | CRWD | Tue, May 5, 2020 | 74.27 | 75.00 | 70.88 | 71.59 | 229 | NASDAQ | CRWD | Mon, May 4, 2020 | 68.35 | 73.67 | 67.81 | 73.43 | 228 | NASDAQ | CRWD | Fri, May 1, 2020 | 66.28 | 70.19 | 65.80 | 69.21 | 227 | NASDAQ | CRWD | Thu, Apr 30, 2020 | 69.28 | 69.28 | 67.12 | 67.66 | 226 | NASDAQ | CRWD | Wed, Apr 29, 2020 | 71.00 | 71.60 | 68.19 | 69.28 | 225 | NASDAQ | CRWD | Tue, Apr 28, 2020 | 74.00 | 74.71 | 68.39 | 70.13 | 224 | NASDAQ | CRWD | Mon, Apr 27, 2020 | 73.00 | 75.00 | 72.02 | 73.60 | 223 | NASDAQ | CRWD | Fri, Apr 24, 2020 | 69.00 | 74.65 | 68.90 | 72.00 | 222 | NASDAQ | CRWD | Thu, Apr 23, 2020 | 68.06 | 69.96 | 68.00 | 68.91 | 221 | NASDAQ | CRWD | Wed, Apr 22, 2020 | 67.67 | 69.31 | 67.23 | 68.07 | 220 | NASDAQ | CRWD | Tue, Apr 21, 2020 | 68.66 | 70.50 | 62.77 | 66.07 | 219 | NASDAQ | CRWD | Mon, Apr 20, 2020 | 64.87 | 70.20 | 64.39 | 68.43 | 218 | NASDAQ | CRWD | Fri, Apr 17, 2020 | 64.46 | 65.62 | 63.25 | 64.74 | 217 | NASDAQ | CRWD | Thu, Apr 16, 2020 | 62.00 | 64.45 | 61.54 | 63.45 | 216 | NASDAQ | CRWD | Wed, Apr 15, 2020 | 59.34 | 62.64 | 58.73 | 61.82 | 215 | NASDAQ | CRWD | Tue, Apr 14, 2020 | 59.99 | 62.00 | 58.50 | 60.89 | 214 | NASDAQ | CRWD | Mon, Apr 13, 2020 | 58.00 | 59.37 | 57.36 | 58.77 | 213 | NASDAQ | CRWD | Thu, Apr 9, 2020 | 60.48 | 60.79 | 57.50 | 58.15 | 212 | NASDAQ | CRWD | Wed, Apr 8, 2020 | 59.65 | 60.88 | 59.05 | 60.32 | 211 | NASDAQ | CRWD | Tue, Apr 7, 2020 | 59.45 | 61.30 | 57.75 | 59.60 | 210 | NASDAQ | CRWD | Mon, Apr 6, 2020 | 59.08 | 60.53 | 58.66 | 59.07 | 209 | NASDAQ | CRWD | Fri, Apr 3, 2020 | 55.85 | 59.25 | 55.85 | 57.82 | 208 | NASDAQ | CRWD | Thu, Apr 2, 2020 | 54.51 | 56.92 | 54.11 | 56.69 | 207 | NASDAQ | CRWD | Wed, Apr 1, 2020 | 54.00 | 56.55 | 53.53 | 54.58 | 206 | NASDAQ | CRWD | Tue, Mar 31, 2020 | 57.03 | 60.03 | 55.26 | 55.68 | 205 | NASDAQ | CRWD | Mon, Mar 30, 2020 | 58.81 | 59.83 | 56.27 | 57.72 | 204 | NASDAQ | CRWD | Fri, Mar 27, 2020 | 57.02 | 59.87 | 56.02 | 58.79 | 203 | NASDAQ | CRWD | Thu, Mar 26, 2020 | 55.84 | 59.10 | 55.04 | 58.64 | 202 | NASDAQ | CRWD | Wed, Mar 25, 2020 | 56.00 | 59.50 | 55.60 | 55.78 | 201 | NASDAQ | CRWD | Tue, Mar 24, 2020 | 54.92 | 58.65 | 54.28 | 57.33 | 200 | NASDAQ | CRWD | Mon, Mar 23, 2020 | 46.24 | 53.00 | 46.01 | 51.45 | 199 | NASDAQ | CRWD | Fri, Mar 20, 2020 | 49.96 | 51.97 | 46.81 | 49.01 | 198 | NASDAQ | CRWD | Thu, Mar 19, 2020 | 40.43 | 44.49 | 38.20 | 41.74 | 197 | NASDAQ | CRWD | Wed, Mar 18, 2020 | 35.76 | 41.47 | 35.50 | 38.63 | 196 | NASDAQ | CRWD | Tue, Mar 17, 2020 | 33.93 | 38.30 | 31.95 | 38.01 | 195 | NASDAQ | CRWD | Mon, Mar 16, 2020 | 36.00 | 36.00 | 32.12 | 33.01 | 194 | NASDAQ | CRWD | Fri, Mar 13, 2020 | 39.90 | 40.08 | 36.59 | 39.55 | 193 | NASDAQ | CRWD | Thu, Mar 12, 2020 | 38.60 | 40.20 | 35.98 | 37.82 | 192 | NASDAQ | CRWD | Wed, Mar 11, 2020 | 45.96 | 46.30 | 42.23 | 42.85 | 191 | NASDAQ | CRWD | Tue, Mar 10, 2020 | 48.47 | 48.47 | 45.00 | 46.91 | 190 | NASDAQ | CRWD | Mon, Mar 9, 2020 | 46.81 | 48.89 | 45.65 | 45.74 | 189 | NASDAQ | CRWD | Fri, Mar 6, 2020 | 54.24 | 54.87 | 50.36 | 51.96 | 188 | NASDAQ | CRWD | Thu, Mar 5, 2020 | 56.08 | 57.44 | 54.55 | 55.92 | 187 | NASDAQ | CRWD | Wed, Mar 4, 2020 | 57.18 | 58.08 | 56.06 | 57.20 | 186 | NASDAQ | CRWD | Tue, Mar 3, 2020 | 59.61 | 60.73 | 55.01 | 56.48 | 185 | NASDAQ | CRWD | Mon, Mar 2, 2020 | 60.20 | 60.97 | 58.00 | 59.13 | 184 | NASDAQ | CRWD | Fri, Feb 28, 2020 | 55.60 | 60.02 | 55.50 | 59.64 | 183 | NASDAQ | CRWD | Thu, Feb 27, 2020 | 56.15 | 59.45 | 54.35 | 57.50 | 182 | NASDAQ | CRWD | Wed, Feb 26, 2020 | 58.39 | 60.26 | 57.51 | 58.46 | 181 | NASDAQ | CRWD | Tue, Feb 25, 2020 | 59.50 | 59.79 | 56.06 | 57.74 | 180 | NASDAQ | CRWD | Mon, Feb 24, 2020 | 56.40 | 59.25 | 56.02 | 58.08 | 179 | NASDAQ | CRWD | Fri, Feb 21, 2020 | 62.58 | 62.64 | 59.26 | 60.93 | 178 | NASDAQ | CRWD | Thu, Feb 20, 2020 | 65.70 | 65.98 | 60.03 | 63.38 | 177 | NASDAQ | CRWD | Wed, Feb 19, 2020 | 66.63 | 67.56 | 65.61 | 66.03 | 176 | NASDAQ | CRWD | Tue, Feb 18, 2020 | 65.00 | 66.28 | 64.55 | 66.04 | 175 | NASDAQ | CRWD | Fri, Feb 14, 2020 | 65.81 | 65.83 | 63.87 | 64.85 | 174 | NASDAQ | CRWD | Thu, Feb 13, 2020 | 64.25 | 66.20 | 64.13 | 65.31 | 173 | NASDAQ | CRWD | Wed, Feb 12, 2020 | 65.19 | 65.50 | 62.72 | 65.08 | 172 | NASDAQ | CRWD | Tue, Feb 11, 2020 | 66.00 | 66.84 | 63.66 | 65.19 | 171 | NASDAQ | CRWD | Mon, Feb 10, 2020 | 62.33 | 63.86 | 61.45 | 63.30 | 170 | NASDAQ | CRWD | Fri, Feb 7, 2020 | 62.00 | 63.72 | 61.82 | 62.09 | 169 | NASDAQ | CRWD | Thu, Feb 6, 2020 | 61.60 | 62.98 | 60.18 | 62.19 | 168 | NASDAQ | CRWD | Wed, Feb 5, 2020 | 64.21 | 64.80 | 60.06 | 61.82 | 167 | NASDAQ | CRWD | Tue, Feb 4, 2020 | 61.92 | 64.33 | 61.15 | 63.56 | 166 | NASDAQ | CRWD | Mon, Feb 3, 2020 | 61.13 | 61.46 | 59.65 | 61.08 | 165 | NASDAQ | CRWD | Fri, Jan 31, 2020 | 62.50 | 63.00 | 60.25 | 61.09 | 164 | NASDAQ | CRWD | Thu, Jan 30, 2020 | 60.00 | 62.56 | 58.94 | 62.45 | 163 | NASDAQ | CRWD | Wed, Jan 29, 2020 | 60.00 | 61.78 | 59.74 | 60.26 | 162 | NASDAQ | CRWD | Tue, Jan 28, 2020 | 58.66 | 59.64 | 58.13 | 59.07 | 161 | NASDAQ | CRWD | Mon, Jan 27, 2020 | 56.58 | 58.16 | 55.31 | 58.06 | 160 | NASDAQ | CRWD | Fri, Jan 24, 2020 | 62.00 | 63.05 | 57.84 | 59.25 | 159 | NASDAQ | CRWD | Thu, Jan 23, 2020 | 62.57 | 62.66 | 60.71 | 61.55 | 158 | NASDAQ | CRWD | Wed, Jan 22, 2020 | 63.00 | 64.04 | 62.30 | 62.57 | 157 | NASDAQ | CRWD | Tue, Jan 21, 2020 | 63.02 | 63.39 | 61.26 | 62.24 | 156 | NASDAQ | CRWD | Fri, Jan 17, 2020 | 63.05 | 63.70 | 62.06 | 63.45 | 155 | NASDAQ | CRWD | Thu, Jan 16, 2020 | 61.50 | 62.75 | 61.00 | 62.24 | 154 | NASDAQ | CRWD | Wed, Jan 15, 2020 | 59.23 | 61.97 | 59.23 | 60.25 | 153 | NASDAQ | CRWD | Tue, Jan 14, 2020 | 59.23 | 60.66 | 57.50 | 59.24 | 152 | NASDAQ | CRWD | Mon, Jan 13, 2020 | 57.36 | 59.74 | 57.00 | 58.97 | 151 | NASDAQ | CRWD | Fri, Jan 10, 2020 | 56.49 | 58.30 | 56.00 | 57.20 | 150 | NASDAQ | CRWD | Thu, Jan 9, 2020 | 56.95 | 57.25 | 55.10 | 55.94 | 149 | NASDAQ | CRWD | Wed, Jan 8, 2020 | 54.20 | 55.86 | 53.30 | 55.66 | 148 | NASDAQ | CRWD | Tue, Jan 7, 2020 | 54.55 | 56.50 | 54.50 | 54.75 | 147 | NASDAQ | CRWD | Mon, Jan 6, 2020 | 51.85 | 56.17 | 51.03 | 55.11 | 146 | NASDAQ | CRWD | Fri, Jan 3, 2020 | 48.92 | 51.99 | 48.79 | 50.75 | 145 | NASDAQ | CRWD | Thu, Jan 2, 2020 | 50.03 | 50.75 | 49.25 | 49.44 | 144 | NASDAQ | CRWD | Tue, Dec 31, 2019 | 49.34 | 50.34 | 48.90 | 49.87 | 143 | NASDAQ | CRWD | Mon, Dec 30, 2019 | 50.00 | 50.56 | 48.39 | 50.03 | 142 | NASDAQ | CRWD | Fri, Dec 27, 2019 | 50.30 | 50.38 | 48.20 | 48.92 | 141 | NASDAQ | CRWD | Thu, Dec 26, 2019 | 48.41 | 50.06 | 48.09 | 50.03 | 140 | NASDAQ | CRWD | Tue, Dec 24, 2019 | 48.00 | 48.72 | 47.15 | 47.75 | 139 | NASDAQ | CRWD | Mon, Dec 23, 2019 | 49.25 | 49.30 | 47.61 | 47.85 | 138 | NASDAQ | CRWD | Fri, Dec 20, 2019 | 49.91 | 50.00 | 48.58 | 49.49 | 137 | NASDAQ | CRWD | Thu, Dec 19, 2019 | 50.45 | 50.45 | 49.20 | 49.47 | 136 | NASDAQ | CRWD | Wed, Dec 18, 2019 | 48.96 | 50.30 | 48.60 | 50.14 | 135 | NASDAQ | CRWD | Tue, Dec 17, 2019 | 49.34 | 49.44 | 47.52 | 48.39 | 134 | NASDAQ | CRWD | Mon, Dec 16, 2019 | 50.00 | 50.11 | 48.15 | 49.45 | 133 | NASDAQ | CRWD | Fri, Dec 13, 2019 | 47.50 | 49.86 | 46.70 | 49.41 | 132 | NASDAQ | CRWD | Thu, Dec 12, 2019 | 47.95 | 48.50 | 46.32 | 47.30 | 131 | NASDAQ | CRWD | Wed, Dec 11, 2019 | 47.01 | 48.80 | 46.33 | 47.73 | 130 | NASDAQ | CRWD | Tue, Dec 10, 2019 | 49.92 | 50.02 | 47.22 | 47.55 | 129 | NASDAQ | CRWD | Mon, Dec 9, 2019 | 49.14 | 50.96 | 48.41 | 49.00 | 128 | NASDAQ | CRWD | Fri, Dec 6, 2019 | 54.00 | 55.10 | 50.50 | 50.89 | 127 | NASDAQ | CRWD | Thu, Dec 5, 2019 | 55.00 | 55.21 | 51.61 | 52.95 | 126 | NASDAQ | CRWD | Wed, Dec 4, 2019 | 56.61 | 57.00 | 54.30 | 54.98 | 125 | NASDAQ | CRWD | Tue, Dec 3, 2019 | 53.29 | 57.59 | 53.01 | 57.37 | 124 | NASDAQ | CRWD | Mon, Dec 2, 2019 | 58.50 | 58.60 | 52.54 | 55.01 | 123 | NASDAQ | CRWD | Fri, Nov 29, 2019 | 56.96 | 59.50 | 56.32 | 58.00 | 122 | NASDAQ | CRWD | Wed, Nov 27, 2019 | 56.37 | 56.67 | 55.23 | 56.29 | 121 | NASDAQ | CRWD | Tue, Nov 26, 2019 | 56.50 | 58.02 | 54.26 | 55.58 | 120 | NASDAQ | CRWD | Mon, Nov 25, 2019 | 55.32 | 56.17 | 54.86 | 55.84 | 119 | NASDAQ | CRWD | Fri, Nov 22, 2019 | 54.19 | 55.30 | 53.75 | 54.20 | 118 | NASDAQ | CRWD | Thu, Nov 21, 2019 | 55.46 | 55.46 | 52.85 | 53.77 | 117 | NASDAQ | CRWD | Wed, Nov 20, 2019 | 55.24 | 58.31 | 53.39 | 54.88 | 116 | NASDAQ | CRWD | Tue, Nov 19, 2019 | 57.45 | 57.56 | 53.76 | 56.00 | 115 | NASDAQ | CRWD | Mon, Nov 18, 2019 | 60.00 | 60.00 | 55.52 | 57.07 | 114 | NASDAQ | CRWD | Fri, Nov 15, 2019 | 53.00 | 59.99 | 53.00 | 59.75 | 113 | NASDAQ | CRWD | Thu, Nov 14, 2019 | 51.31 | 54.92 | 50.64 | 52.73 | 112 | NASDAQ | CRWD | Wed, Nov 13, 2019 | 46.83 | 52.44 | 46.65 | 52.00 | 111 | NASDAQ | CRWD | Tue, Nov 12, 2019 | 47.50 | 47.85 | 46.11 | 47.05 | 110 | NASDAQ | CRWD | Mon, Nov 11, 2019 | 46.50 | 47.00 | 45.46 | 46.20 | 109 | NASDAQ | CRWD | Fri, Nov 8, 2019 | 45.02 | 47.21 | 44.80 | 47.21 | 108 | NASDAQ | CRWD | Thu, Nov 7, 2019 | 48.26 | 48.50 | 45.38 | 45.50 | 107 | NASDAQ | CRWD | Wed, Nov 6, 2019 | 48.56 | 48.71 | 46.90 | 47.83 | 106 | NASDAQ | CRWD | Tue, Nov 5, 2019 | 50.18 | 50.60 | 47.77 | 48.70 | 105 | NASDAQ | CRWD | Mon, Nov 4, 2019 | 49.15 | 50.48 | 48.01 | 49.65 | 104 | NASDAQ | CRWD | Fri, Nov 1, 2019 | 49.94 | 50.85 | 47.75 | 48.50 | 103 | NASDAQ | CRWD | Thu, Oct 31, 2019 | 51.20 | 51.64 | 48.10 | 49.91 | 102 | NASDAQ | CRWD | Wed, Oct 30, 2019 | 47.72 | 52.48 | 46.78 | 51.45 | 101 | NASDAQ | CRWD | Tue, Oct 29, 2019 | 47.43 | 48.37 | 46.21 | 47.80 | 100 | NASDAQ | CRWD | Mon, Oct 28, 2019 | 50.26 | 51.31 | 47.71 | 47.95 | 99 | NASDAQ | CRWD | Fri, Oct 25, 2019 | 50.88 | 52.07 | 49.41 | 50.11 | 98 | NASDAQ | CRWD | Thu, Oct 24, 2019 | 48.60 | 52.18 | 48.11 | 51.84 | 97 | NASDAQ | CRWD | Wed, Oct 23, 2019 | 47.00 | 50.43 | 46.03 | 47.87 | 96 | NASDAQ | CRWD | Tue, Oct 22, 2019 | 47.25 | 48.48 | 44.58 | 46.20 | 95 | NASDAQ | CRWD | Mon, Oct 21, 2019 | 46.93 | 48.97 | 46.22 | 47.40 | 94 | NASDAQ | CRWD | Fri, Oct 18, 2019 | 50.00 | 50.32 | 46.46 | 47.04 | 93 | NASDAQ | CRWD | Thu, Oct 17, 2019 | 51.76 | 53.15 | 50.33 | 50.44 | 92 | NASDAQ | CRWD | Wed, Oct 16, 2019 | 53.57 | 55.77 | 51.80 | 52.03 | 91 | NASDAQ | CRWD | Tue, Oct 15, 2019 | 55.01 | 56.41 | 54.03 | 55.21 | 90 | NASDAQ | CRWD | Mon, Oct 14, 2019 | 55.80 | 57.85 | 53.20 | 54.52 | 89 | NASDAQ | CRWD | Fri, Oct 11, 2019 | 58.77 | 61.48 | 57.27 | 60.27 | 88 | NASDAQ | CRWD | Thu, Oct 10, 2019 | 62.60 | 63.61 | 60.40 | 61.41 | 87 | NASDAQ | CRWD | Wed, Oct 9, 2019 | 66.35 | 66.43 | 62.50 | 63.08 | 86 | NASDAQ | CRWD | Tue, Oct 8, 2019 | 67.40 | 68.43 | 64.48 | 65.30 | 85 | NASDAQ | CRWD | Mon, Oct 7, 2019 | 63.36 | 69.70 | 62.72 | 68.78 | 84 | NASDAQ | CRWD | Fri, Oct 4, 2019 | 62.00 | 64.46 | 61.55 | 63.84 | 83 | NASDAQ | CRWD | Thu, Oct 3, 2019 | 59.48 | 62.40 | 56.75 | 62.14 | 82 | NASDAQ | CRWD | Wed, Oct 2, 2019 | 56.81 | 57.66 | 54.07 | 56.63 | 81 | NASDAQ | CRWD | Tue, Oct 1, 2019 | 58.30 | 59.51 | 55.65 | 57.89 | 80 | NASDAQ | CRWD | Mon, Sep 30, 2019 | 53.50 | 58.65 | 51.61 | 58.31 | 79 | NASDAQ | CRWD | Fri, Sep 27, 2019 | 58.27 | 58.33 | 52.84 | 53.46 | 78 | NASDAQ | CRWD | Thu, Sep 26, 2019 | 62.05 | 62.36 | 57.66 | 58.30 | 77 | NASDAQ | CRWD | Wed, Sep 25, 2019 | 62.00 | 63.39 | 60.11 | 62.02 | 76 | NASDAQ | CRWD | Tue, Sep 24, 2019 | 67.02 | 67.37 | 62.00 | 62.52 | 75 | NASDAQ | CRWD | Mon, Sep 23, 2019 | 67.12 | 68.57 | 66.54 | 66.91 | 74 | NASDAQ | CRWD | Fri, Sep 20, 2019 | 68.95 | 69.46 | 66.19 | 66.97 | 73 | NASDAQ | CRWD | Thu, Sep 19, 2019 | 71.50 | 71.87 | 67.64 | 68.93 | 72 | NASDAQ | CRWD | Wed, Sep 18, 2019 | 70.12 | 71.88 | 68.80 | 70.85 | 71 | NASDAQ | CRWD | Tue, Sep 17, 2019 | 68.64 | 71.33 | 68.13 | 71.04 | 70 | NASDAQ | CRWD | Mon, Sep 16, 2019 | 63.71 | 68.86 | 63.50 | 67.86 | 69 | NASDAQ | CRWD | Fri, Sep 13, 2019 | 69.86 | 70.31 | 64.71 | 64.86 | 68 | NASDAQ | CRWD | Thu, Sep 12, 2019 | 69.68 | 72.40 | 69.06 | 69.66 | 67 | NASDAQ | CRWD | Wed, Sep 11, 2019 | 69.21 | 70.93 | 67.20 | 69.11 | 66 | NASDAQ | CRWD | Tue, Sep 10, 2019 | 65.70 | 71.80 | 65.70 | 71.65 | 65 | NASDAQ | CRWD | Mon, Sep 9, 2019 | 76.11 | 76.12 | 64.34 | 67.10 | 64 | NASDAQ | CRWD | Fri, Sep 6, 2019 | 79.70 | 81.50 | 75.31 | 75.98 | 63 | NASDAQ | CRWD | Thu, Sep 5, 2019 | 86.25 | 87.19 | 82.50 | 86.85 | 62 | NASDAQ | CRWD | Wed, Sep 4, 2019 | 85.00 | 87.77 | 82.89 | 85.31 | 61 | NASDAQ | CRWD | Tue, Sep 3, 2019 | 80.85 | 83.80 | 80.25 | 83.76 | 60 | NASDAQ | CRWD | Fri, Aug 30, 2019 | 84.02 | 84.94 | 78.89 | 81.28 | 59 | NASDAQ | CRWD | Thu, Aug 29, 2019 | 88.30 | 89.35 | 83.29 | 83.82 | 58 | NASDAQ | CRWD | Wed, Aug 28, 2019 | 84.00 | 87.52 | 82.61 | 86.99 | 57 | NASDAQ | CRWD | Tue, Aug 27, 2019 | 89.28 | 89.95 | 83.23 | 84.08 | 56 | NASDAQ | CRWD | Mon, Aug 26, 2019 | 90.24 | 90.84 | 86.13 | 88.88 | 55 | NASDAQ | CRWD | Fri, Aug 23, 2019 | 91.37 | 91.56 | 86.00 | 88.43 | 54 | NASDAQ | CRWD | Thu, Aug 22, 2019 | 96.29 | 96.58 | 92.80 | 92.97 | 53 | NASDAQ | CRWD | Wed, Aug 21, 2019 | 100.59 | 100.96 | 96.27 | 96.58 | 52 | NASDAQ | CRWD | Tue, Aug 20, 2019 | 99.23 | 101.88 | 97.26 | 99.16 | 51 | NASDAQ | CRWD | Mon, Aug 19, 2019 | 98.80 | 101.48 | 95.60 | 99.39 | 50 | NASDAQ | CRWD | Fri, Aug 16, 2019 | 95.00 | 98.10 | 93.40 | 96.05 | 49 | NASDAQ | CRWD | Thu, Aug 15, 2019 | 95.99 | 97.14 | 91.37 | 93.66 | 48 | NASDAQ | CRWD | Wed, Aug 14, 2019 | 96.52 | 97.73 | 91.60 | 94.02 | 47 | NASDAQ | CRWD | Tue, Aug 13, 2019 | 92.84 | 100.50 | 92.84 | 99.65 | 46 | NASDAQ | CRWD | Mon, Aug 12, 2019 | 94.25 | 98.20 | 91.53 | 93.01 | 45 | NASDAQ | CRWD | Fri, Aug 9, 2019 | 90.25 | 98.00 | 90.00 | 94.90 | 44 | NASDAQ | CRWD | Thu, Aug 8, 2019 | 85.49 | 91.86 | 85.49 | 91.65 | 43 | NASDAQ | CRWD | Wed, Aug 7, 2019 | 83.69 | 86.45 | 82.80 | 84.22 | 42 | NASDAQ | CRWD | Tue, Aug 6, 2019 | 87.20 | 89.76 | 82.71 | 85.24 | 41 | NASDAQ | CRWD | Mon, Aug 5, 2019 | 83.34 | 86.92 | 82.25 | 85.48 | 40 | NASDAQ | CRWD | Fri, Aug 2, 2019 | 91.54 | 92.78 | 86.91 | 88.01 | 39 | NASDAQ | CRWD | Thu, Aug 1, 2019 | 90.07 | 94.32 | 89.44 | 91.53 | 38 | NASDAQ | CRWD | Wed, Jul 31, 2019 | 94.00 | 94.80 | 86.82 | 89.07 | 37 | NASDAQ | CRWD | Tue, Jul 30, 2019 | 86.00 | 96.19 | 84.00 | 94.00 | 36 | NASDAQ | CRWD | Mon, Jul 29, 2019 | 93.69 | 93.90 | 82.65 | 87.23 | 35 | NASDAQ | CRWD | Fri, Jul 26, 2019 | 93.04 | 95.50 | 91.91 | 92.88 | 34 | NASDAQ | CRWD | Thu, Jul 25, 2019 | 87.50 | 93.34 | 87.00 | 92.28 | 33 | NASDAQ | CRWD | Wed, Jul 24, 2019 | 86.79 | 87.85 | 85.50 | 87.46 | 32 | NASDAQ | CRWD | Tue, Jul 23, 2019 | 88.32 | 89.44 | 84.49 | 86.74 | 31 | NASDAQ | CRWD | Mon, Jul 22, 2019 | 82.27 | 88.50 | 82.08 | 87.68 | 30 | NASDAQ | CRWD | Fri, Jul 19, 2019 | 85.16 | 85.85 | 80.75 | 83.52 | 29 | NASDAQ | CRWD | Thu, Jul 18, 2019 | 71.00 | 74.19 | 70.15 | 72.75 | 28 | NASDAQ | CRWD | Wed, Jul 17, 2019 | 70.00 | 71.56 | 69.59 | 71.00 | 27 | NASDAQ | CRWD | Tue, Jul 16, 2019 | 71.93 | 73.09 | 69.00 | 69.54 | 26 | NASDAQ | CRWD | Mon, Jul 15, 2019 | 74.00 | 74.30 | 71.40 | 71.60 | 25 | NASDAQ | CRWD | Fri, Jul 12, 2019 | 71.60 | 75.20 | 70.50 | 73.50 | 24 | NASDAQ | CRWD | Thu, Jul 11, 2019 | 74.50 | 74.98 | 70.50 | 70.88 | 23 | NASDAQ | CRWD | Wed, Jul 10, 2019 | 70.00 | 74.50 | 69.50 | 74.34 | 22 | NASDAQ | CRWD | Tue, Jul 9, 2019 | 67.42 | 69.20 | 66.88 | 68.45 | 21 | NASDAQ | CRWD | Mon, Jul 8, 2019 | 68.26 | 71.71 | 66.90 | 66.91 | 20 | NASDAQ | CRWD | Fri, Jul 5, 2019 | 67.15 | 67.25 | 64.84 | 67.21 | 19 | NASDAQ | CRWD | Wed, Jul 3, 2019 | 64.68 | 67.48 | 64.52 | 67.24 | 18 | NASDAQ | CRWD | Tue, Jul 2, 2019 | 63.30 | 65.03 | 61.72 | 64.52 | 17 | NASDAQ | CRWD | Mon, Jul 1, 2019 | 69.10 | 69.73 | 61.81 | 63.20 | 16 | NASDAQ | CRWD | Fri, Jun 28, 2019 | 64.36 | 68.38 | 63.30 | 68.29 | 15 | NASDAQ | CRWD | Thu, Jun 27, 2019 | 63.39 | 65.00 | 62.57 | 63.28 | 14 | NASDAQ | CRWD | Wed, Jun 26, 2019 | 63.30 | 64.92 | 62.01 | 62.65 | 13 | NASDAQ | CRWD | Tue, Jun 25, 2019 | 67.10 | 68.99 | 61.17 | 61.52 | 12 | NASDAQ | CRWD | Mon, Jun 24, 2019 | 71.05 | 72.39 | 65.08 | 67.97 | 11 | NASDAQ | CRWD | Fri, Jun 21, 2019 | 72.46 | 73.93 | 68.30 | 72.23 | 10 | NASDAQ | CRWD | Thu, Jun 20, 2019 | 78.00 | 78.22 | 70.69 | 74.85 | 9 | NASDAQ | CRWD | Wed, Jun 19, 2019 | 78.75 | 79.79 | 73.56 | 77.22 | 8 | NASDAQ | CRWD | Tue, Jun 18, 2019 | 73.00 | 78.70 | 71.50 | 76.50 | 7 | NASDAQ | CRWD | Mon, Jun 17, 2019 | 64.75 | 70.01 | 62.00 | 70.01 | 6 | NASDAQ | CRWD | Fri, Jun 14, 2019 | 69.78 | 70.79 | 63.02 | 64.16 | 5 | NASDAQ | CRWD | Thu, Jun 13, 2019 | 63.86 | 69.67 | 61.60 | 67.56 | 4 | NASDAQ | CRWD | Wed, Jun 12, 2019 | 63.50 | 67.00 | 56.00 | 58.00 | 3 | NASDAQ | CRWD | Fri, Mar 28, 2014 | 0.25 | 0.25 | 0.25 | 0.25 | 2 | NASDAQ | CRWD | Thu, Mar 27, 2014 | 1.01 | 1.01 | 1.01 | 1.01 | 1 | NASDAQ | CRWD | Mon, Dec 17, 2012 | 1.01 | 1.01 | 1.01 | 1.01 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.