Cloudflare, Inc. (NET)
NYSE: NET · Real-Time Price · USD
161.98
+0.22 (0.14%)
At close: May 28, 2025, 4:00 PM
163.00
+1.02 (0.63%)
After-hours: May 28, 2025, 5:21 PM EDT
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 162.00 | 163.01 | 161.29 | 161.98 | 161.98 | 0.14% | 3,378,270 |
| May 27, 2025 | 160.00 | 162.80 | 159.28 | 161.76 | 161.76 | 2.35% | 2,908,435 |
| May 23, 2025 | 155.17 | 159.18 | 154.93 | 158.04 | 158.04 | -0.11% | 1,677,313 |
| May 22, 2025 | 157.36 | 160.48 | 155.90 | 158.21 | 158.21 | 1.08% | 2,084,663 |
| May 21, 2025 | 156.14 | 160.21 | 155.21 | 156.52 | 156.52 | -0.57% | 2,817,553 |
| May 20, 2025 | 156.30 | 157.88 | 155.28 | 157.42 | 157.42 | -0.06% | 2,705,513 |
| May 19, 2025 | 154.44 | 158.67 | 154.03 | 157.52 | 157.52 | 0.21% | 3,505,815 |
| May 16, 2025 | 152.69 | 157.51 | 152.41 | 157.19 | 157.19 | 2.87% | 5,379,688 |
| May 15, 2025 | 152.94 | 154.47 | 150.59 | 152.80 | 152.80 | -1.09% | 2,942,213 |
| May 14, 2025 | 152.00 | 154.62 | 150.45 | 154.49 | 154.49 | 2.75% | 4,488,343 |
| May 13, 2025 | 143.42 | 151.32 | 143.00 | 150.36 | 150.36 | 5.62% | 5,130,143 |
| May 12, 2025 | 139.00 | 143.28 | 136.32 | 142.36 | 142.36 | 7.57% | 5,052,306 |
| May 9, 2025 | 133.62 | 136.39 | 130.20 | 132.34 | 132.34 | 6.46% | 9,048,305 |
| May 8, 2025 | 123.81 | 126.27 | 121.46 | 124.31 | 124.31 | 2.14% | 5,434,889 |
| May 7, 2025 | 122.08 | 122.74 | 120.55 | 121.71 | 121.71 | -0.47% | 2,142,777 |
| May 6, 2025 | 122.00 | 123.48 | 120.46 | 122.29 | 122.29 | -1.89% | 2,596,745 |
| May 5, 2025 | 122.59 | 126.25 | 122.39 | 124.64 | 124.64 | 0.33% | 2,837,380 |
| May 2, 2025 | 125.12 | 126.05 | 123.42 | 124.23 | 124.23 | 1.32% | 2,625,212 |
| May 1, 2025 | 125.70 | 125.98 | 122.50 | 122.61 | 122.61 | 1.52% | 3,230,803 |
| Apr 30, 2025 | 118.71 | 120.93 | 117.08 | 120.78 | 120.78 | -1.19% | 2,646,905 |
| Apr 29, 2025 | 120.89 | 122.87 | 120.49 | 122.23 | 122.23 | 1.02% | 1,710,526 |
| Apr 28, 2025 | 121.41 | 122.50 | 118.06 | 121.00 | 121.00 | - | 2,069,756 |
| Apr 25, 2025 | 117.89 | 121.09 | 117.83 | 121.00 | 121.00 | 1.79% | 2,596,726 |
| Apr 24, 2025 | 112.90 | 119.66 | 112.90 | 118.87 | 118.87 | 5.38% | 2,607,345 |
| Apr 23, 2025 | 113.18 | 118.00 | 112.12 | 112.80 | 112.80 | 5.61% | 3,592,236 |
| Apr 22, 2025 | 104.20 | 107.43 | 103.00 | 106.81 | 106.81 | 4.60% | 2,483,315 |
| Apr 21, 2025 | 105.66 | 106.44 | 100.25 | 102.11 | 102.11 | -5.37% | 2,377,448 |
| Apr 17, 2025 | 110.80 | 110.90 | 106.80 | 107.90 | 107.90 | -1.51% | 1,932,013 |
| Apr 16, 2025 | 109.03 | 113.66 | 107.68 | 109.55 | 109.55 | 0.38% | 4,085,378 |
| Apr 15, 2025 | 107.17 | 110.29 | 106.18 | 109.14 | 109.14 | 1.89% | 2,015,075 |
| Apr 14, 2025 | 110.00 | 111.69 | 106.10 | 107.12 | 107.12 | 0.82% | 2,540,135 |
| Apr 11, 2025 | 105.57 | 107.27 | 102.84 | 106.25 | 106.25 | 0.71% | 3,133,410 |
| Apr 10, 2025 | 108.29 | 108.98 | 102.10 | 105.50 | 105.50 | -6.27% | 3,855,966 |
| Apr 9, 2025 | 97.24 | 115.42 | 96.41 | 112.56 | 112.56 | 15.51% | 7,228,606 |
| Apr 8, 2025 | 103.59 | 105.27 | 95.79 | 97.45 | 97.45 | -0.93% | 5,387,235 |
| Apr 7, 2025 | 90.98 | 103.39 | 89.42 | 98.36 | 98.36 | 1.32% | 6,550,047 |
| Apr 4, 2025 | 101.25 | 102.50 | 94.16 | 97.08 | 97.08 | -9.60% | 6,614,971 |
| Apr 3, 2025 | 112.60 | 113.22 | 105.30 | 107.39 | 107.39 | -10.17% | 4,932,136 |
| Apr 2, 2025 | 112.58 | 120.33 | 112.50 | 119.55 | 119.55 | 3.36% | 4,236,281 |
| Apr 1, 2025 | 114.17 | 115.73 | 111.34 | 115.66 | 115.66 | 2.64% | 3,443,103 |
| Mar 31, 2025 | 110.25 | 112.90 | 106.10 | 112.69 | 112.69 | -1.94% | 4,112,709 |
| Mar 28, 2025 | 117.30 | 117.84 | 112.40 | 114.92 | 114.92 | -3.08% | 3,142,893 |
| 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 |