Mercado fechado

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
320,59-1,66 (-0,52%)
No fechamento: 04:00PM EDT
320,55 -0,04 (-0,01%)
Pós-fechamento: 06:57PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024322,50327,65319,94320,59320,592.183.878
27 de mar. de 2024333,34333,84317,56322,25322,253.175.600
26 de mar. de 2024326,00332,50323,86330,01330,012.417.700
25 de mar. de 2024326,00329,25321,00324,76324,761.695.200
22 de mar. de 2024327,73328,39319,55327,58327,582.599.700
21 de mar. de 2024325,89333,23322,05329,46329,463.253.400
20 de mar. de 2024321,00328,47318,06326,87326,872.528.800
19 de mar. de 2024318,15321,48310,22320,86320,862.933.600
18 de mar. de 2024319,03322,37315,90321,06321,062.736.600
15 de mar. de 2024325,58327,39315,60315,65315,654.478.500
14 de mar. de 2024333,00337,78325,48328,59328,592.776.800
13 de mar. de 2024329,73334,83325,50332,17332,172.730.900
12 de mar. de 2024318,61333,81317,37329,27329,274.156.500
11 de mar. de 2024319,15323,50316,00317,37317,373.292.000
08 de mar. de 2024331,00341,74322,41322,85322,856.013.600
07 de mar. de 2024329,75331,85315,21329,68329,689.729.500
06 de mar. de 2024360,05365,00324,01329,57329,5723.050.900
05 de mar. de 2024307,53308,50289,80297,56297,5613.249.300
04 de mar. de 2024317,33317,99311,29313,81313,814.796.600
01 de mar. de 2024319,25319,72309,12314,60314,605.829.300
29 de fev. de 2024324,91328,98321,07324,15324,153.812.100
28 de fev. de 2024318,86321,69314,55320,94320,942.072.600
27 de fev. de 2024323,40329,09320,71321,21321,212.790.400
26 de fev. de 2024313,16323,31309,49321,03321,033.884.900
23 de fev. de 2024313,78317,00308,58311,49311,492.965.200
22 de fev. de 2024304,93313,66297,00310,91310,914.797.900
21 de fev. de 2024283,03294,60273,16292,36292,369.067.400
20 de fev. de 2024327,00327,00315,07323,71323,714.136.700
16 de fev. de 2024331,79332,37325,13329,24329,242.120.600
15 de fev. de 2024337,50338,45327,11331,38331,382.919.900
14 de fev. de 2024327,76334,90326,56334,55334,552.394.900
13 de fev. de 2024307,54326,34302,00322,44322,444.531.400
12 de fev. de 2024329,70330,67320,63321,29321,293.414.100
09 de fev. de 2024330,00336,99326,43329,34329,343.870.000
08 de fev. de 2024316,71323,93314,03323,04323,042.531.100
07 de fev. de 2024307,73321,07306,71317,78317,784.017.400
06 de fev. de 2024305,37307,77295,31302,11302,112.087.600
05 de fev. de 2024305,00307,77295,57302,49302,492.481.300
02 de fev. de 2024299,75305,21296,71303,57303,572.371.600
01 de fev. de 2024296,14299,90294,17299,37299,371.853.600
31 de jan. de 2024298,00300,11290,89292,50292,502.494.100
30 de jan. de 2024301,00302,61298,40301,35301,352.147.400
29 de jan. de 2024294,00300,70293,75300,67300,673.131.500
26 de jan. de 2024290,49293,75286,75290,31290,312.811.500
25 de jan. de 2024305,61306,30290,79293,46293,464.332.900
24 de jan. de 2024300,58307,55298,54300,28300,284.454.200
23 de jan. de 2024298,17299,70291,70297,27297,272.989.300
22 de jan. de 2024300,48302,00295,37298,66298,664.229.400
19 de jan. de 2024285,00290,85283,80290,54290,543.004.200
18 de jan. de 2024281,67284,46279,17283,11283,112.705.900
17 de jan. de 2024279,54283,23272,80276,27276,274.419.700
16 de jan. de 2024279,39287,20279,06286,29286,292.690.800
12 de jan. de 2024287,00290,33282,51283,35283,352.532.700
11 de jan. de 2024284,00287,76280,35284,52284,523.460.700
10 de jan. de 2024274,87282,32274,87282,04282,044.674.000
09 de jan. de 2024265,70276,56264,99273,77273,776.066.900
08 de jan. de 2024251,90261,64251,56261,28261,284.009.200
05 de jan. de 2024245,00249,48244,65247,46247,462.405.900
04 de jan. de 2024246,00247,61243,64245,65245,652.103.000
03 de jan. de 2024240,32248,83238,61244,36244,363.157.600
02 de jan. de 2024251,47252,29243,03246,89246,893.756.800
29 de dez. de 2023255,83257,18251,88255,32255,321.856.700
28 de dez. de 2023257,41257,42255,11256,13256,131.025.600
27 de dez. de 2023258,27259,54255,73257,32257,321.553.000
26 de dez. de 2023254,83258,24253,58257,87257,871.814.400
22 de dez. de 2023256,97256,97253,76255,63255,631.801.400
21 de dez. de 2023254,25257,71250,61257,32257,323.178.000
20 de dez. de 2023255,90259,57253,63253,95253,952.247.800
19 de dez. de 2023260,12260,77256,24258,33258,332.783.000
18 de dez. de 2023260,17261,81257,34259,80259,802.846.800
15 de dez. de 2023256,60260,77254,02260,08260,086.011.400
14 de dez. de 2023253,82257,37247,87252,68252,683.820.100
13 de dez. de 2023249,75253,30247,18252,04252,042.648.300
12 de dez. de 2023244,64250,29243,27248,55248,552.977.200
11 de dez. de 2023242,63249,28241,39246,97246,972.774.100
08 de dez. de 2023238,34243,49237,63242,55242,551.885.600
07 de dez. de 2023239,63240,71234,24240,17240,172.477.500
06 de dez. de 2023240,00244,64237,79239,42239,423.759.700
05 de dez. de 2023233,96239,07233,33238,97238,972.576.400
04 de dez. de 2023234,08237,85230,91237,39237,393.448.500
01 de dez. de 2023235,72236,65229,80235,03235,033.867.300
30 de nov. de 2023231,19238,48229,19236,99236,997.425.800
29 de nov. de 2023220,00235,63218,83234,44234,4412.996.500
28 de nov. de 2023208,93214,71207,22212,35212,357.147.600
27 de nov. de 2023209,62213,14207,57210,07210,074.012.500
24 de nov. de 2023208,86212,86207,68210,66210,661.658.000
22 de nov. de 2023209,90210,65206,55209,61209,612.199.900
21 de nov. de 2023207,74209,32205,85208,98208,982.277.100
20 de nov. de 2023208,00209,03206,07207,73207,732.229.600
17 de nov. de 2023204,27207,91203,04207,09207,091.857.500
16 de nov. de 2023200,33207,11198,86204,27204,273.013.500
15 de nov. de 2023208,71210,09202,67204,29204,293.693.500
14 de nov. de 2023205,00209,07203,50207,97207,973.736.500
13 de nov. de 2023198,00201,55197,17200,96200,963.085.900
10 de nov. de 2023192,37196,95190,20196,31196,312.041.500
09 de nov. de 2023193,44194,18189,12190,76190,762.459.100
08 de nov. de 2023192,52194,78191,21193,83193,831.717.600
07 de nov. de 2023191,15194,83189,45192,36192,363.065.800
06 de nov. de 2023188,98189,50183,60186,78186,781.936.600
03 de nov. de 2023182,67188,74178,35188,24188,243.262.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...