Cloudflare, Inc. (LON:0A3Z)
London · Delayed Price · Currency is GBP · Price in USD 183.50
+2.64 (1.46%)
At close: Mar 4, 2026
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 174.00 | 181.70 | 171.00 | 180.86 | 180.86 | 0.14% | 11,074 |
| Mar 2, 2026 | 167.25 | 180.70 | 166.00 | 180.60 | 180.60 | 6.74% | 4,095 |
| Feb 27, 2026 | 173.50 | 176.50 | 166.64 | 169.20 | 169.20 | -3.16% | 4,495 |
| Feb 26, 2026 | 171.50 | 177.54 | 170.00 | 174.73 | 174.72 | 2.06% | 2,137 |
| Feb 25, 2026 | 165.75 | 171.29 | 162.75 | 171.20 | 171.20 | 3.94% | 3,081 |
| Feb 24, 2026 | 162.00 | 167.25 | 159.18 | 164.71 | 164.71 | 2.35% | 6,048 |
| Feb 23, 2026 | 177.25 | 182.70 | 159.34 | 160.93 | 160.93 | -12.13% | 38,194 |
| Feb 20, 2026 | 192.50 | 195.04 | 180.52 | 183.15 | 183.15 | -4.60% | 6,721 |
| Feb 19, 2026 | 194.50 | 194.00 | 183.71 | 191.98 | 191.98 | -0.33% | 2,130 |
| Feb 18, 2026 | 192.50 | 196.00 | 185.61 | 192.61 | 192.61 | 0.57% | 3,618 |
| Feb 17, 2026 | 193.75 | 201.55 | 189.60 | 191.51 | 191.51 | -1.92% | 4,449 |
| Feb 16, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -0.64% | - |
| Feb 13, 2026 | 185.75 | 196.50 | 180.30 | 196.50 | 196.50 | 6.55% | 7,667 |
| Feb 12, 2026 | 191.50 | 200.50 | 181.61 | 184.42 | 184.42 | -2.96% | 45,429 |
| Feb 11, 2026 | 206.75 | 211.33 | 185.76 | 190.04 | 190.04 | 4.69% | 94,874 |
| Feb 10, 2026 | 174.00 | 182.97 | 172.50 | 181.53 | 181.53 | 5.11% | 10,961 |
| Feb 9, 2026 | 175.75 | 182.61 | 168.80 | 172.70 | 172.70 | 1.95% | 3,139 |
| Feb 6, 2026 | 158.25 | 170.59 | 158.00 | 169.39 | 169.39 | 2.09% | 8,353 |
| Feb 5, 2026 | 171.50 | 172.14 | 163.50 | 165.93 | 165.93 | 1.19% | 3,144 |
| Feb 4, 2026 | 168.25 | 176.00 | 162.15 | 163.99 | 163.99 | -2.18% | 6,307 |
| Feb 3, 2026 | 185.25 | 186.00 | 163.95 | 167.64 | 167.64 | -8.63% | 19,781 |
| Feb 2, 2026 | 173.50 | 185.12 | 171.00 | 183.47 | 183.47 | 3.07% | 4,534 |
| Jan 30, 2026 | 177.25 | 181.50 | 176.20 | 178.01 | 178.01 | -1.47% | 2,937 |
| Jan 29, 2026 | 186.25 | 188.52 | 175.21 | 180.66 | 180.66 | -2.23% | 8,094 |
| Jan 28, 2026 | 211.50 | 212.40 | 184.41 | 184.79 | 184.79 | -12.54% | 21,782 |
| Jan 27, 2026 | 193.50 | 218.03 | 193.00 | 211.28 | 211.28 | 10.01% | 14,889 |
| Jan 26, 2026 | 174.00 | 193.69 | 173.74 | 192.06 | 192.05 | 9.72% | 5,107 |
| Jan 23, 2026 | 173.50 | 178.37 | 172.45 | 175.04 | 175.04 | 1.47% | 2,464 |
| Jan 22, 2026 | 172.50 | 175.50 | 168.94 | 172.50 | 172.50 | 1.53% | 3,984 |
| Jan 21, 2026 | 180.00 | 179.99 | 169.90 | 169.91 | 169.91 | -4.41% | 2,068 |
| Jan 20, 2026 | 178.25 | 184.30 | 176.34 | 177.74 | 177.74 | -3.40% | 4,013 |
| Jan 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.03% | - |
| Jan 16, 2026 | 185.25 | 188.39 | 181.52 | 185.91 | 185.91 | -1.10% | 1,089 |
| Jan 15, 2026 | 188.75 | 191.50 | 186.40 | 187.98 | 187.98 | -0.31% | 937 |
| Jan 14, 2026 | 186.75 | 192.35 | 185.80 | 188.56 | 188.56 | 1.00% | 5,592 |
| Jan 13, 2026 | 187.75 | 189.85 | 185.56 | 186.70 | 186.70 | 0.71% | 3,169 |
| Jan 12, 2026 | 181.00 | 185.58 | 180.00 | 185.38 | 185.38 | 0.76% | 4,168 |
| Jan 9, 2026 | 187.75 | 189.00 | 183.34 | 183.97 | 183.97 | -2.13% | 4,049 |
| Jan 8, 2026 | 202.00 | 203.00 | 185.95 | 187.97 | 187.97 | -7.32% | 6,723 |
| Jan 7, 2026 | 196.50 | 204.56 | 198.60 | 202.81 | 202.81 | 3.79% | 1,104 |
| Jan 6, 2026 | 200.00 | 199.55 | 191.76 | 195.41 | 195.41 | -1.92% | 1,861 |
| Jan 5, 2026 | 199.25 | 205.14 | 194.65 | 199.24 | 199.24 | 1.98% | 2,833 |
| Jan 2, 2026 | 200.00 | 201.00 | 193.51 | 195.36 | 195.36 | -1.87% | 737 |
| Dec 31, 2025 | 197.50 | 202.00 | 198.39 | 199.09 | 199.09 | -0.45% | 787 |
| Dec 30, 2025 | 201.25 | 201.45 | 197.72 | 199.98 | 199.98 | -0.10% | 457 |
| Dec 29, 2025 | 202.00 | 202.40 | 198.26 | 200.18 | 200.18 | -1.13% | 663 |
| Dec 24, 2025 | 201.00 | 203.10 | 199.20 | 202.47 | 202.47 | 0.76% | 419 |
| Dec 23, 2025 | 203.00 | 202.50 | 197.00 | 200.95 | 200.95 | -0.13% | 829 |
| Dec 22, 2025 | 200.25 | 203.74 | 197.17 | 201.22 | 201.22 | 2.28% | 1,027 |
| Dec 19, 2025 | 195.25 | 197.55 | 193.58 | 196.74 | 196.74 | 1.01% | 678 |