Cloudflare, Inc. (NET)
NYSE: NET · Real-Time Price · USD
204.15
-0.20 (-0.10%)
At close: Dec 4, 2025, 4:00 PM EST
204.01
-0.14 (-0.07%)
After-hours: Dec 4, 2025, 7:52 PM EST
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 203.81 | 205.58 | 200.67 | 204.15 | 204.15 | -0.10% | 1,409,189 |
| Dec 3, 2025 | 199.70 | 204.81 | 198.05 | 204.35 | 204.35 | 1.54% | 1,474,552 |
| Dec 2, 2025 | 203.62 | 207.18 | 200.80 | 201.26 | 201.26 | 2.06% | 2,281,951 |
| Dec 1, 2025 | 197.33 | 199.91 | 195.14 | 197.20 | 197.20 | -1.50% | 2,112,421 |
| Nov 28, 2025 | 198.22 | 201.85 | 197.62 | 200.21 | 200.21 | 1.63% | 989,364 |
| Nov 26, 2025 | 198.07 | 199.79 | 195.11 | 196.99 | 196.99 | -0.25% | 2,259,924 |
| Nov 25, 2025 | 193.50 | 197.80 | 185.23 | 197.49 | 197.49 | 1.80% | 3,119,962 |
| Nov 24, 2025 | 187.87 | 194.16 | 187.46 | 193.99 | 193.99 | 4.08% | 4,524,220 |
| Nov 21, 2025 | 191.60 | 191.60 | 181.16 | 186.38 | 186.38 | -2.62% | 3,322,091 |
| Nov 20, 2025 | 204.47 | 204.47 | 189.79 | 191.39 | 191.39 | -2.45% | 3,201,111 |
| Nov 19, 2025 | 197.00 | 197.74 | 193.10 | 196.20 | 196.20 | -0.17% | 4,017,900 |
| Nov 18, 2025 | 187.48 | 200.54 | 187.48 | 196.53 | 196.53 | -2.83% | 8,770,315 |
| Nov 17, 2025 | 213.44 | 213.70 | 201.39 | 202.25 | 202.25 | -3.96% | 4,094,597 |
| Nov 14, 2025 | 209.95 | 215.24 | 204.19 | 210.60 | 210.60 | -1.38% | 3,875,323 |
| Nov 13, 2025 | 223.75 | 224.44 | 213.23 | 213.54 | 213.54 | -5.38% | 2,666,251 |
| Nov 12, 2025 | 235.84 | 236.26 | 223.80 | 225.68 | 225.68 | -3.95% | 2,851,333 |
| Nov 11, 2025 | 238.58 | 241.06 | 234.73 | 234.95 | 234.95 | -2.32% | 1,976,966 |
| Nov 10, 2025 | 238.65 | 244.50 | 238.65 | 240.53 | 240.53 | 3.32% | 2,848,363 |
| Nov 7, 2025 | 222.82 | 233.08 | 218.43 | 232.81 | 232.81 | 3.06% | 2,865,828 |
| Nov 6, 2025 | 229.88 | 230.90 | 221.21 | 225.90 | 225.90 | -1.14% | 2,786,885 |
| Nov 5, 2025 | 232.93 | 233.62 | 228.22 | 228.51 | 228.51 | -1.89% | 2,451,572 |
| Nov 4, 2025 | 240.25 | 245.63 | 231.78 | 232.91 | 232.91 | -6.13% | 3,505,660 |
| Nov 3, 2025 | 254.91 | 260.00 | 245.12 | 248.11 | 248.11 | -2.05% | 4,317,089 |
| Oct 31, 2025 | 236.50 | 254.30 | 234.00 | 253.30 | 253.30 | 13.84% | 9,483,091 |
| Oct 30, 2025 | 226.14 | 231.13 | 222.25 | 222.50 | 222.50 | -2.15% | 5,281,961 |
| Oct 29, 2025 | 224.65 | 227.93 | 223.01 | 227.38 | 227.38 | 1.51% | 2,253,194 |
| Oct 28, 2025 | 226.25 | 228.20 | 223.75 | 223.99 | 223.99 | -0.50% | 1,864,543 |
| Oct 27, 2025 | 222.44 | 225.44 | 219.29 | 225.11 | 225.11 | 3.33% | 2,085,893 |
| Oct 24, 2025 | 220.10 | 222.13 | 217.76 | 217.85 | 217.85 | 0.32% | 1,357,798 |
| Oct 23, 2025 | 210.73 | 217.29 | 210.01 | 217.16 | 217.16 | 3.05% | 2,108,043 |
| Oct 22, 2025 | 211.92 | 213.83 | 206.29 | 210.73 | 210.73 | -1.06% | 1,684,656 |
| Oct 21, 2025 | 213.20 | 213.73 | 208.17 | 212.98 | 212.98 | -0.03% | 1,395,431 |
| Oct 20, 2025 | 212.41 | 213.45 | 208.80 | 213.04 | 213.04 | 1.44% | 2,008,017 |
| Oct 17, 2025 | 208.23 | 210.08 | 203.51 | 210.01 | 210.01 | -0.66% | 3,070,694 |
| Oct 16, 2025 | 218.78 | 221.46 | 209.14 | 211.40 | 211.40 | -2.75% | 2,588,369 |
| Oct 15, 2025 | 220.99 | 225.01 | 217.26 | 217.38 | 217.38 | -0.08% | 2,168,027 |
| Oct 14, 2025 | 217.33 | 217.96 | 210.33 | 217.55 | 217.55 | -2.25% | 2,645,682 |
| Oct 13, 2025 | 217.26 | 223.70 | 215.85 | 222.56 | 222.56 | 4.09% | 1,824,291 |
| Oct 10, 2025 | 222.12 | 226.95 | 213.15 | 213.82 | 213.82 | -3.23% | 2,118,465 |
| Oct 9, 2025 | 218.76 | 221.52 | 214.30 | 220.95 | 220.95 | 0.43% | 1,478,837 |
| Oct 8, 2025 | 218.71 | 221.99 | 216.20 | 220.00 | 220.00 | 1.20% | 1,970,616 |
| Oct 7, 2025 | 222.00 | 222.22 | 213.68 | 217.39 | 217.39 | -1.65% | 2,138,912 |
| Oct 6, 2025 | 219.50 | 225.37 | 219.22 | 221.03 | 221.03 | 2.01% | 1,957,507 |
| Oct 3, 2025 | 225.00 | 225.00 | 212.00 | 216.67 | 216.67 | -3.51% | 2,428,511 |
| Oct 2, 2025 | 219.05 | 224.82 | 215.37 | 224.56 | 224.56 | 3.46% | 2,208,838 |
| Oct 1, 2025 | 213.25 | 218.99 | 212.17 | 217.06 | 217.06 | 1.15% | 2,326,340 |
| Sep 30, 2025 | 218.84 | 218.84 | 211.36 | 214.59 | 214.59 | -1.83% | 1,868,903 |
| Sep 29, 2025 | 218.94 | 219.88 | 216.34 | 218.58 | 218.58 | 1.04% | 1,852,737 |
| Sep 26, 2025 | 218.01 | 220.00 | 213.55 | 216.34 | 216.34 | -0.85% | 1,888,385 |
| Sep 25, 2025 | 213.65 | 219.29 | 210.87 | 218.20 | 218.20 | 0.29% | 2,810,641 |