Cloudflare, Inc. (LON:0A3Z)
London · Delayed Price · Currency is GBP · Price in USD 214.82
-6.61 (-2.99%)
At close: Oct 3, 2025
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 224.00 | 226.80 | 212.08 | 214.82 | 214.82 | -2.99% | 5,191 |
| Oct 2, 2025 | 216.50 | 221.43 | 215.78 | 221.43 | 221.43 | 2.83% | 5,560 |
| Oct 1, 2025 | 212.50 | 216.17 | 211.41 | 215.34 | 215.34 | 1.71% | 4,164 |
| Sep 30, 2025 | 217.50 | 219.00 | 211.36 | 211.71 | 211.71 | -3.36% | 1,383 |
| Sep 29, 2025 | 221.00 | 225.55 | 216.34 | 219.07 | 219.07 | 1.30% | 751 |
| Sep 26, 2025 | 217.50 | 219.48 | 213.88 | 216.26 | 216.26 | - | 1,454 |
| Sep 25, 2025 | 217.50 | 218.90 | 210.73 | 216.25 | 216.25 | -1.04% | 918 |
| Sep 24, 2025 | 225.00 | 227.00 | 217.60 | 218.52 | 218.52 | -2.00% | 5,296 |
| Sep 23, 2025 | 228.00 | 230.10 | 219.68 | 222.97 | 222.97 | -2.85% | 1,420 |
| Sep 22, 2025 | 226.00 | 229.51 | 222.57 | 229.51 | 229.51 | 1.85% | 2,046 |
| Sep 19, 2025 | 223.00 | 226.72 | 222.16 | 225.34 | 225.34 | 1.73% | 1,277 |
| Sep 18, 2025 | 216.50 | 222.75 | 215.00 | 221.50 | 221.50 | 5.58% | 2,260 |
| Sep 17, 2025 | 220.00 | 220.95 | 209.33 | 209.79 | 209.79 | -5.26% | 4,680 |
| Sep 16, 2025 | 226.00 | 225.00 | 220.64 | 221.44 | 221.44 | -2.51% | 1,041 |
| Sep 15, 2025 | 222.00 | 229.53 | 220.49 | 227.14 | 227.14 | 2.31% | 3,082 |
| Sep 12, 2025 | 225.00 | 226.00 | 220.70 | 222.01 | 222.01 | -1.54% | 2,152 |
| Sep 11, 2025 | 223.00 | 230.04 | 223.06 | 225.49 | 225.49 | 1.44% | 2,325 |
| Sep 10, 2025 | 216.50 | 225.42 | 219.02 | 222.29 | 222.29 | 2.17% | 5,491 |
| Sep 9, 2025 | 217.50 | 219.06 | 215.07 | 217.57 | 217.57 | -1.14% | 2,833 |
| Sep 8, 2025 | 210.50 | 220.37 | 215.00 | 220.07 | 220.07 | 3.64% | 6,909 |
| Sep 5, 2025 | 211.50 | 214.09 | 208.48 | 212.33 | 212.33 | 0.84% | 1,322 |
| Sep 4, 2025 | 205.75 | 210.71 | 200.77 | 210.56 | 210.56 | 2.70% | 1,830 |
| Sep 3, 2025 | 207.00 | 209.00 | 203.84 | 205.02 | 205.02 | -0.78% | 2,210 |
| Sep 2, 2025 | 206.75 | 208.66 | 199.24 | 206.64 | 206.64 | -1.01% | 3,655 |
| Sep 1, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | 0.61% | - |
| Aug 29, 2025 | 212.50 | 214.05 | 206.00 | 207.49 | 207.49 | -3.73% | 3,885 |
| Aug 28, 2025 | 206.00 | 215.53 | 205.10 | 215.53 | 215.53 | 5.08% | 6,261 |
| Aug 27, 2025 | 201.25 | 205.36 | 200.00 | 205.12 | 205.12 | 3.49% | 7,817 |
| Aug 26, 2025 | 195.50 | 201.49 | 196.23 | 198.19 | 198.19 | 0.95% | 1,978 |
| Aug 25, 2025 | 196.06 | 197.39 | 194.13 | 196.32 | 196.32 | 1.98% | 2,799 |
| Aug 22, 2025 | 192.50 | 197.74 | 190.30 | 192.50 | 192.50 | -0.06% | 7,064 |
| Aug 21, 2025 | 190.50 | 193.52 | 190.44 | 192.61 | 192.61 | 1.13% | 1,010 |
| Aug 20, 2025 | 194.50 | 195.34 | 184.68 | 190.46 | 190.46 | -2.53% | 7,039 |
| Aug 19, 2025 | 201.25 | 204.00 | 193.68 | 195.40 | 195.40 | -3.06% | 3,413 |
| Aug 18, 2025 | 201.25 | 202.79 | 196.77 | 201.58 | 201.58 | -0.40% | 2,321 |
| Aug 15, 2025 | 194.50 | 202.42 | 195.45 | 202.39 | 202.39 | 4.02% | 2,649 |
| Aug 14, 2025 | 201.25 | 199.36 | 193.00 | 194.56 | 194.56 | -1.00% | 1,864 |
| Aug 13, 2025 | 203.00 | 205.00 | 196.17 | 196.53 | 196.53 | -2.88% | 8,788 |
| Aug 12, 2025 | 201.00 | 205.53 | 197.09 | 202.36 | 202.36 | 0.40% | 4,439 |
| Aug 11, 2025 | 204.00 | 205.73 | 200.00 | 201.56 | 201.56 | -2.37% | 2,023 |
| Aug 8, 2025 | 209.75 | 211.69 | 204.75 | 206.45 | 206.45 | 0.41% | 1,981 |
| Aug 7, 2025 | 212.50 | 219.25 | 205.52 | 205.61 | 205.61 | -3.83% | 3,961 |
| Aug 6, 2025 | 207.75 | 213.80 | 208.78 | 213.80 | 213.80 | 3.69% | 1,907 |
| Aug 5, 2025 | 207.00 | 215.42 | 204.77 | 206.19 | 206.19 | -2.26% | 6,999 |
| Aug 4, 2025 | 204.25 | 211.36 | 202.00 | 210.96 | 210.96 | 5.64% | 7,269 |
| Aug 1, 2025 | 208.00 | 210.71 | 192.33 | 199.69 | 199.69 | -3.90% | 12,211 |
| Jul 31, 2025 | 204.25 | 210.97 | 202.45 | 207.79 | 207.79 | 3.11% | 4,858 |
| Jul 30, 2025 | 199.25 | 203.02 | 192.65 | 201.51 | 201.51 | 0.18% | 2,624 |
| Jul 29, 2025 | 201.00 | 202.20 | 197.68 | 201.15 | 201.15 | 0.63% | 2,362 |
| Jul 28, 2025 | 196.25 | 202.05 | 198.90 | 199.89 | 199.89 | 0.41% | 2,773 |