Cloudflare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	104.00	105.94	102.87	104.23	104.23	-0.01%	3,104,180
Nov 21, 2024	99.76	104.49	99.33	104.24	104.24	8.05%	5,690,514
Nov 20, 2024	96.56	96.96	93.16	96.47	96.47	0.10%	2,368,326
Nov 19, 2024	91.47	96.56	91.42	96.37	96.37	4.42%	3,554,768
Nov 18, 2024	89.98	92.90	89.55	92.29	92.29	2.81%	3,140,578
Nov 15, 2024	90.43	91.13	87.77	89.77	89.77	-2.35%	3,373,466
Nov 14, 2024	94.46	95.45	91.06	91.93	91.93	-2.37%	2,646,421
Nov 13, 2024	91.42	99.17	91.25	94.16	94.16	3.57%	5,786,326
Nov 12, 2024	92.89	94.00	89.45	90.91	90.91	-2.49%	2,521,198
Nov 11, 2024	91.25	95.36	90.80	93.23	93.23	2.17%	5,152,278
Nov 8, 2024	88.45	92.20	87.24	91.25	91.25	-4.61%	7,777,228
Nov 7, 2024	94.89	97.53	94.11	95.66	95.66	3.41%	7,095,186
Nov 6, 2024	90.25	92.62	89.82	92.51	92.51	5.47%	2,938,401
Nov 5, 2024	86.92	88.15	86.43	87.71	87.71	1.41%	1,920,435
Nov 4, 2024	87.00	87.76	85.60	86.49	86.49	-1.21%	2,016,905
Nov 1, 2024	88.61	88.70	86.26	87.55	87.55	-0.18%	1,964,077
Oct 31, 2024	88.29	88.73	87.10	87.71	87.71	-2.38%	2,111,326
Oct 30, 2024	89.50	91.31	89.36	89.85	89.85	0.37%	2,402,415
Oct 29, 2024	88.44	89.63	87.33	89.52	89.52	1.80%	1,441,512
Oct 28, 2024	89.38	90.08	87.78	87.94	87.94	-0.92%	1,396,734
Oct 25, 2024	89.82	90.65	88.47	88.76	88.76	-0.90%	1,437,283
Oct 24, 2024	88.20	90.11	88.00	89.57	89.57	2.20%	1,768,520
Oct 23, 2024	88.14	88.80	86.90	87.64	87.64	-0.93%	2,051,098
Oct 22, 2024	90.04	90.38	87.80	88.46	88.46	-2.51%	1,985,082
Oct 21, 2024	90.16	92.79	90.01	90.74	90.74	-0.07%	1,479,914
Oct 18, 2024	90.52	91.49	90.11	90.80	90.80	0.44%	1,628,841
Oct 17, 2024	92.05	92.16	90.17	90.40	90.40	-1.03%	1,458,586
Oct 16, 2024	93.65	93.96	91.13	91.34	91.34	-2.62%	2,087,536
Oct 15, 2024	94.00	94.90	92.57	93.80	93.80	0.05%	2,497,017
Oct 14, 2024	94.90	96.30	92.34	93.75	93.75	0.30%	2,795,002
Oct 11, 2024	92.94	94.31	92.10	93.47	93.47	1.09%	3,841,353
Oct 10, 2024	84.58	93.69	84.48	92.46	92.46	8.84%	8,239,476
Oct 9, 2024	81.94	84.95	81.63	84.95	84.95	3.90%	1,841,405
Oct 8, 2024	79.48	81.84	79.16	81.76	81.76	1.58%	1,182,709
Oct 7, 2024	83.15	83.25	80.47	80.49	80.49	-3.52%	1,655,671
Oct 4, 2024	80.00	83.46	79.50	83.43	83.43	5.04%	2,515,147
Oct 3, 2024	78.76	79.87	78.10	79.43	79.43	0.11%	1,531,199
Oct 2, 2024	78.87	79.80	77.80	79.34	79.34	1.57%	2,505,464
Oct 1, 2024	80.05	80.30	78.01	78.11	78.11	-3.44%	2,199,074
Sep 30, 2024	80.85	81.77	79.39	80.89	80.89	-0.86%	2,196,132
Sep 27, 2024	82.20	82.69	81.24	81.59	81.59	-0.93%	1,462,681
Sep 26, 2024	84.81	84.81	81.18	82.36	82.36	-1.26%	3,099,596
Sep 25, 2024	85.31	85.34	83.40	83.41	83.41	-2.44%	2,325,418
Sep 24, 2024	86.10	86.46	83.76	85.50	85.50	-0.13%	1,906,825
Sep 23, 2024	82.67	86.12	82.50	85.61	85.61	3.83%	3,228,792
Sep 20, 2024	82.95	83.34	81.42	82.45	82.45	-0.46%	3,090,071
Sep 19, 2024	80.09	82.90	79.20	82.83	82.83	6.07%	3,410,876
Sep 18, 2024	79.34	79.69	77.60	78.09	78.09	-1.29%	1,582,150
Sep 17, 2024	80.80	80.80	77.81	79.11	79.11	-1.03%	2,119,380
Sep 16, 2024	78.15	80.31	77.87	79.93	79.93	1.71%	1,698,406
Sep 13, 2024	79.05	80.26	77.91	78.59	78.59	-0.34%	1,339,767
Sep 12, 2024	78.89	79.84	77.77	78.86	78.86	0.38%	1,361,390
Sep 11, 2024	76.49	78.70	75.22	78.56	78.56	2.28%	2,335,375
Sep 10, 2024	76.65	77.21	74.88	76.81	76.81	0.75%	1,603,392
Sep 9, 2024	77.01	77.71	76.09	76.24	76.24	0.25%	1,291,772
Sep 6, 2024	78.64	79.21	75.71	76.05	76.05	-3.00%	1,927,634
Sep 5, 2024	77.27	79.38	77.15	78.40	78.40	0.47%	1,236,046
Sep 4, 2024	77.00	79.64	76.50	78.03	78.03	-0.10%	1,689,699
Sep 3, 2024	81.60	81.76	77.19	78.11	78.11	-4.91%	2,240,226
Aug 30, 2024	82.10	83.69	81.66	82.14	82.14	1.06%	2,420,858
Aug 29, 2024	80.44	82.59	80.33	81.28	81.28	1.79%	1,454,487
Aug 28, 2024	80.55	81.10	79.11	79.85	79.85	-1.74%	1,105,617
Aug 27, 2024	80.65	82.70	80.21	81.26	81.26	-0.47%	1,378,558
Aug 26, 2024	83.00	84.18	81.53	81.64	81.64	-0.91%	1,254,749
Aug 23, 2024	81.18	82.70	80.68	82.39	82.39	2.18%	1,333,278
Aug 22, 2024	82.12	82.55	80.61	80.63	80.63	-2.11%	1,567,809
Aug 21, 2024	82.33	82.52	81.09	82.37	82.37	0.05%	1,419,903
Aug 20, 2024	84.30	84.92	82.23	82.33	82.33	-2.07%	1,189,586
Aug 19, 2024	82.55	84.31	81.81	84.07	84.07	2.05%	2,054,638
Aug 16, 2024	81.28	82.84	80.80	82.38	82.38	0.27%	1,547,525
Aug 15, 2024	82.36	83.45	81.25	82.16	82.16	0.86%	1,654,902
Aug 14, 2024	82.30	83.36	80.70	81.46	81.46	-0.35%	1,518,489
Aug 13, 2024	77.14	81.77	77.14	81.75	81.75	6.68%	2,143,267
Aug 12, 2024	78.00	79.00	76.50	76.63	76.63	-1.39%	1,429,574
Aug 9, 2024	77.51	78.90	76.87	77.71	77.71	1.16%	1,914,730
Aug 8, 2024	77.45	77.47	75.13	76.82	76.82	0.59%	1,762,439
Aug 7, 2024	78.75	79.98	76.18	76.37	76.37	0.17%	2,442,776
Aug 6, 2024	78.67	78.67	76.18	76.24	76.24	-1.88%	2,462,058
Aug 5, 2024	69.26	80.15	69.26	77.70	77.70	-2.21%	5,549,533
Aug 2, 2024	79.50	80.73	75.31	79.46	79.46	6.80%	10,348,642
Aug 1, 2024	77.17	78.80	73.90	74.40	74.40	-4.00%	5,095,901
Jul 31, 2024	77.81	78.34	76.52	77.50	77.50	1.93%	2,308,737
Jul 30, 2024	77.23	78.50	75.55	76.03	76.03	-1.73%	2,103,448
Jul 29, 2024	78.61	78.97	77.16	77.37	77.37	-0.88%	1,841,151
Jul 26, 2024	79.09	79.23	77.22	78.06	78.06	0.03%	1,931,743
Jul 25, 2024	75.82	79.59	74.79	78.04	78.04	2.68%	2,449,140
Jul 24, 2024	79.50	80.25	75.59	76.00	76.00	-6.14%	3,020,747
Jul 23, 2024	81.12	83.42	79.21	80.97	80.97	2.94%	3,313,615
Jul 22, 2024	79.37	79.59	77.72	78.66	78.66	-	1,718,439
Jul 19, 2024	78.79	79.67	78.19	78.66	78.66	0.18%	2,336,597
Jul 18, 2024	81.01	81.21	77.68	78.52	78.52	-2.56%	3,148,752
Jul 17, 2024	82.30	82.66	79.28	80.58	80.58	-4.01%	3,124,991
Jul 16, 2024	83.78	84.69	82.72	83.95	83.95	0.62%	2,009,215
Jul 15, 2024	82.57	84.66	81.64	83.43	83.43	1.48%	2,415,059
Jul 12, 2024	81.69	82.99	81.26	82.21	82.21	0.23%	1,399,643
Jul 11, 2024	83.86	84.50	81.87	82.02	82.02	-0.42%	1,917,711
Jul 10, 2024	82.90	82.90	79.90	82.37	82.37	-0.25%	2,700,764
Jul 9, 2024	84.88	85.21	81.94	82.58	82.58	-2.71%	3,136,043
Jul 8, 2024	86.26	86.87	84.53	84.88	84.88	-2.39%	2,803,111
Jul 5, 2024	84.69	87.18	84.55	86.96	86.96	2.87%	2,077,069