Cloudflare, Inc. (NET)
NYSE: NET · Real-Time Price · USD
114.92
-3.65 (-3.08%)
At close: Mar 28, 2025, 4:00 PM
113.83
-1.09 (-0.95%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 117.30 | 117.84 | 112.40 | 114.92 | 114.92 | -3.08% | 3,136,481 |
| Mar 27, 2025 | 119.00 | 121.10 | 115.81 | 118.57 | 118.57 | -2.13% | 2,273,135 |
| Mar 26, 2025 | 127.53 | 127.70 | 120.40 | 121.15 | 121.15 | -4.98% | 2,563,099 |
| Mar 25, 2025 | 131.79 | 132.41 | 126.06 | 127.50 | 127.50 | 2.88% | 6,072,380 |
| Mar 24, 2025 | 122.63 | 124.96 | 121.15 | 123.93 | 123.93 | 3.95% | 3,111,462 |
| Mar 21, 2025 | 116.30 | 119.57 | 115.11 | 119.22 | 119.22 | 1.09% | 4,325,279 |
| Mar 20, 2025 | 117.63 | 120.56 | 116.68 | 117.94 | 117.94 | 0.31% | 2,476,670 |
| Mar 19, 2025 | 115.76 | 119.18 | 113.92 | 117.58 | 117.58 | 2.14% | 2,976,709 |
| Mar 18, 2025 | 115.48 | 116.16 | 111.91 | 115.12 | 115.12 | -0.78% | 2,447,208 |
| Mar 17, 2025 | 115.67 | 118.05 | 115.29 | 116.02 | 116.02 | -0.11% | 2,793,543 |
| Mar 14, 2025 | 115.39 | 117.79 | 114.50 | 116.15 | 116.15 | 2.15% | 3,266,854 |
| Mar 13, 2025 | 115.49 | 116.60 | 111.02 | 113.70 | 113.70 | -4.77% | 4,525,133 |
| Mar 12, 2025 | 124.97 | 126.00 | 116.00 | 119.40 | 119.40 | -0.56% | 6,783,538 |
| Mar 11, 2025 | 116.59 | 123.36 | 116.51 | 120.07 | 120.07 | 2.97% | 5,899,670 |
| Mar 10, 2025 | 122.93 | 122.93 | 113.83 | 116.61 | 116.61 | -8.00% | 6,485,525 |
| Mar 7, 2025 | 129.93 | 132.36 | 121.03 | 126.75 | 126.75 | -3.26% | 5,757,304 |
| Mar 6, 2025 | 140.14 | 141.90 | 129.72 | 131.02 | 131.02 | -8.86% | 4,493,176 |
| Mar 5, 2025 | 140.06 | 143.97 | 137.24 | 143.75 | 143.75 | 2.00% | 2,629,079 |
| Mar 4, 2025 | 135.25 | 144.28 | 132.81 | 140.93 | 140.93 | -1.39% | 5,066,419 |
| Mar 3, 2025 | 145.95 | 149.16 | 141.72 | 142.91 | 142.91 | -1.64% | 4,735,075 |
| Feb 28, 2025 | 140.00 | 145.71 | 137.94 | 145.30 | 145.30 | 3.25% | 4,614,383 |
| Feb 27, 2025 | 148.00 | 150.69 | 140.65 | 140.72 | 140.72 | -2.90% | 2,901,851 |
| Feb 26, 2025 | 145.27 | 146.88 | 144.05 | 144.92 | 144.92 | 1.24% | 2,993,767 |
| Feb 25, 2025 | 146.70 | 147.60 | 140.22 | 143.14 | 143.14 | -3.28% | 3,851,243 |
| Feb 24, 2025 | 151.22 | 151.62 | 144.38 | 148.00 | 148.00 | -2.61% | 4,364,360 |
| Feb 21, 2025 | 156.82 | 158.06 | 150.40 | 151.96 | 151.96 | -2.83% | 3,654,517 |
| Feb 20, 2025 | 158.25 | 158.26 | 151.84 | 156.38 | 156.38 | -2.62% | 5,716,450 |
| Feb 19, 2025 | 166.31 | 167.69 | 159.89 | 160.59 | 160.59 | -4.87% | 5,541,711 |
| Feb 18, 2025 | 166.45 | 170.38 | 164.33 | 168.81 | 168.81 | -1.37% | 5,179,398 |
| Feb 14, 2025 | 175.50 | 177.37 | 170.92 | 171.16 | 171.16 | -3.03% | 3,558,538 |
| Feb 13, 2025 | 173.92 | 176.51 | 171.76 | 176.50 | 176.50 | 2.12% | 2,796,800 |
| Feb 12, 2025 | 171.69 | 173.25 | 169.17 | 172.83 | 172.83 | 0.16% | 3,207,450 |
| Feb 11, 2025 | 170.00 | 174.90 | 168.50 | 172.55 | 172.55 | 0.03% | 4,238,210 |
| Feb 10, 2025 | 167.50 | 176.73 | 164.53 | 172.49 | 172.49 | 3.50% | 6,849,229 |
| Feb 7, 2025 | 153.50 | 171.38 | 152.33 | 166.66 | 166.66 | 17.76% | 15,077,968 |
| Feb 6, 2025 | 142.94 | 144.00 | 140.53 | 141.52 | 141.52 | -1.92% | 6,808,681 |
| Feb 5, 2025 | 139.78 | 144.30 | 139.04 | 144.29 | 144.29 | 2.96% | 3,480,744 |
| Feb 4, 2025 | 139.52 | 141.67 | 137.99 | 140.14 | 140.14 | 2.41% | 3,021,574 |
| Feb 3, 2025 | 133.00 | 138.62 | 130.10 | 136.84 | 136.84 | -1.13% | 4,292,125 |
| Jan 31, 2025 | 138.73 | 142.41 | 138.13 | 138.40 | 138.40 | 0.83% | 3,241,317 |
| Jan 30, 2025 | 137.25 | 139.60 | 135.83 | 137.26 | 137.26 | 0.60% | 2,962,683 |
| Jan 29, 2025 | 137.84 | 138.11 | 134.24 | 136.44 | 136.44 | -2.53% | 4,315,440 |
| Jan 28, 2025 | 128.83 | 140.25 | 125.67 | 139.98 | 139.98 | 10.68% | 7,638,268 |
| Jan 27, 2025 | 121.75 | 130.65 | 121.50 | 126.47 | 126.47 | 1.08% | 3,994,188 |
| Jan 24, 2025 | 125.00 | 125.71 | 123.28 | 125.12 | 125.12 | 0.96% | 2,109,662 |
| Jan 23, 2025 | 122.99 | 124.64 | 122.00 | 123.93 | 123.93 | 0.68% | 2,602,895 |
| Jan 22, 2025 | 120.71 | 123.13 | 119.87 | 123.09 | 123.09 | 2.70% | 2,523,925 |
| Jan 21, 2025 | 119.26 | 120.45 | 117.94 | 119.85 | 119.85 | 2.30% | 2,700,715 |
| Jan 17, 2025 | 119.42 | 121.02 | 116.78 | 117.16 | 117.16 | 2.04% | 3,544,084 |
| Jan 16, 2025 | 115.42 | 116.47 | 114.11 | 114.82 | 114.82 | 0.30% | 2,058,846 |