Cloudflare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.92	48.92	47.84	48.48	48.48	-3.16%	578,228
Feb 26, 2026	49.66	50.06	49.66	50.06	50.06	3.20%	185
Feb 25, 2026	47.91	48.76	47.76	48.51	48.51	3.19%	635
Feb 24, 2026	46.22	47.41	45.65	47.01	47.01	1.84%	694
Feb 23, 2026	51.73	51.73	45.00	46.16	46.16	-9.86%	510
Feb 20, 2026	54.62	55.08	51.21	51.21	51.21	-8.13%	8,788
Feb 19, 2026	55.57	55.90	55.51	55.74	55.74	-2.02%	54
Feb 13, 2026	53.51	57.71	53.51	56.89	56.89	5.72%	10,374
Feb 12, 2026	53.16	57.02	53.16	53.81	53.81	-0.81%	1,042
Feb 11, 2026	59.60	59.60	53.67	54.25	54.25	3.20%	77,555
Feb 10, 2026	52.11	53.12	51.66	52.57	52.57	4.93%	1,148
Feb 9, 2026	50.71	50.71	49.77	50.10	50.10	1.60%	90,529
Feb 6, 2026	45.00	49.31	45.00	49.31	49.31	3.81%	166
Feb 5, 2026	49.05	49.82	47.50	47.50	47.50	-1.86%	1,458
Feb 4, 2026	50.20	50.21	47.60	48.40	48.40	-1.65%	1,927
Feb 3, 2026	50.00	50.00	47.84	49.21	49.21	-7.31%	7,326
Feb 2, 2026	52.06	54.25	51.51	53.09	53.09	3.01%	1,607
Jan 30, 2026	52.31	52.31	51.54	51.54	51.54	-0.48%	386
Jan 29, 2026	53.29	54.14	51.00	51.79	51.79	-2.80%	1,925
Jan 28, 2026	61.00	61.00	53.28	53.28	53.28	-10.30%	8,247
Jan 27, 2026	54.82	63.50	54.82	59.40	59.40	6.19%	5,714
Jan 26, 2026	52.51	56.80	52.51	55.94	55.94	8.10%	4,306
Jan 23, 2026	50.67	51.75	50.67	51.75	51.75	3.19%	81
Jan 22, 2026	51.09	51.09	49.96	50.15	50.15	-4.22%	102
Jan 21, 2026	53.00	53.00	52.36	52.36	52.36	-1.49%	155
Jan 20, 2026	55.99	55.99	52.86	53.15	53.15	-4.11%	338
Jan 19, 2026	55.43	55.43	55.43	55.43	55.43	-0.02%	20
Jan 16, 2026	55.00	55.44	54.41	55.44	55.44	-0.47%	320
Jan 15, 2026	56.72	56.95	55.70	55.70	55.70	-1.36%	3,596
Jan 14, 2026	56.56	56.56	55.38	56.47	56.47	0.07%	153
Jan 13, 2026	56.11	56.43	56.11	56.43	56.43	1.58%	68
Jan 12, 2026	54.24	55.55	54.17	55.55	55.55	1.65%	150
Jan 9, 2026	55.98	56.58	54.56	54.65	54.65	-2.20%	328
Jan 8, 2026	59.79	59.80	55.68	55.88	55.88	-8.42%	1,380
Jan 7, 2026	59.17	61.39	59.17	61.02	61.02	3.27%	1,072
Jan 6, 2026	60.59	60.59	57.53	59.09	59.09	-1.50%	54
Jan 5, 2026	59.75	60.33	59.75	59.99	59.99	1.42%	97
Jan 2, 2026	62.00	62.00	58.38	59.15	59.15	-5.54%	925
Dec 30, 2025	62.62	62.62	62.62	62.62	62.62	1.00%	2
Dec 29, 2025	62.20	62.20	62.00	62.00	62.00	-0.37%	15
Dec 26, 2025	61.90	62.23	61.90	62.23	62.23	0.53%	11
Dec 23, 2025	62.92	62.92	60.60	61.90	61.90	-0.63%	575
Dec 22, 2025	60.20	62.54	60.20	62.29	62.29	3.47%	718
Dec 19, 2025	59.59	60.63	59.55	60.20	60.20	-0.53%	179
Dec 17, 2025	61.18	61.18	60.52	60.52	60.52	1.41%	250
Dec 16, 2025	59.34	59.68	58.80	59.68	59.68	0.30%	281
Dec 15, 2025	60.00	60.26	59.50	59.50	59.50	-2.01%	145
Dec 12, 2025	62.05	62.05	60.72	60.72	60.72	-2.13%	619
Dec 11, 2025	63.70	64.38	61.55	62.04	62.04	-4.55%	7,834
Dec 10, 2025	63.00	65.00	62.11	65.00	65.00	3.17%	1,677