Cloudflare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	113.56	115.52	113.14	114.48	114.48	2.21%	2,293,411
Jan 14, 2025	112.46	113.90	111.32	112.00	112.00	1.17%	1,928,097
Jan 13, 2025	110.04	111.16	108.59	110.71	110.71	-1.70%	2,125,908
Jan 10, 2025	111.13	113.25	109.50	112.62	112.62	-2.66%	2,291,956
Jan 8, 2025	112.43	115.90	111.49	115.70	115.70	1.79%	3,029,974
Jan 7, 2025	116.64	118.13	112.95	113.67	113.67	-0.28%	3,627,956
Jan 6, 2025	116.37	117.08	112.52	113.99	113.99	-0.64%	2,424,488
Jan 3, 2025	113.40	114.80	112.06	114.73	114.73	1.95%	3,159,425
Jan 2, 2025	114.50	114.75	110.68	112.54	112.54	4.51%	3,973,206
Dec 31, 2024	109.00	109.04	106.99	107.68	107.68	-1.24%	1,292,331
Dec 30, 2024	108.67	109.40	107.49	109.03	109.03	-1.43%	1,449,166
Dec 27, 2024	111.95	112.36	108.21	110.61	110.61	-1.78%	1,496,777
Dec 26, 2024	112.11	113.54	111.55	112.61	112.61	0.03%	787,390
Dec 24, 2024	111.75	113.10	111.70	112.58	112.58	0.90%	526,538
Dec 23, 2024	112.16	113.27	110.53	111.58	111.58	-0.99%	1,636,177
Dec 20, 2024	108.00	113.50	107.07	112.69	112.69	3.79%	5,114,639
Dec 19, 2024	110.37	111.13	107.00	108.58	108.58	-0.48%	3,152,479
Dec 18, 2024	117.58	117.58	108.47	109.10	109.10	-7.20%	3,932,081
Dec 17, 2024	118.23	119.42	116.01	117.56	117.56	2.54%	3,870,358
Dec 16, 2024	113.90	115.43	112.17	114.65	114.65	0.92%	2,197,603
Dec 13, 2024	114.80	115.29	112.61	113.60	113.60	-1.12%	1,927,877
Dec 12, 2024	112.40	115.12	111.33	114.89	114.89	0.33%	1,633,001
Dec 11, 2024	112.40	115.84	112.00	114.51	114.51	2.98%	2,604,148
Dec 10, 2024	112.80	113.87	109.73	111.20	111.20	-2.34%	2,703,251
Dec 9, 2024	112.96	114.70	111.28	113.87	113.87	0.81%	3,199,076
Dec 6, 2024	111.28	113.70	110.35	112.96	112.96	2.26%	2,745,298
Dec 5, 2024	109.41	112.84	108.61	110.46	110.46	-0.23%	3,254,351
Dec 4, 2024	107.00	110.85	106.94	110.72	110.72	5.54%	4,434,108
Dec 3, 2024	103.37	105.89	103.21	104.91	104.91	-0.13%	1,699,445
Dec 2, 2024	106.03	108.62	104.61	105.05	105.05	5.23%	4,588,367
Nov 29, 2024	99.56	101.14	98.89	99.83	99.83	0.46%	1,042,359
Nov 27, 2024	101.88	101.88	98.58	99.37	99.37	-2.80%	2,340,028
Nov 26, 2024	104.00	105.00	101.67	102.23	102.23	-1.45%	2,365,134
Nov 25, 2024	106.75	106.75	103.08	103.73	103.73	-0.48%	2,816,456
Nov 22, 2024	104.00	105.94	102.87	104.23	104.23	-0.01%	3,113,436
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