Cloudflare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	221.39	227.57	216.04	226.65	226.65	1.42%	2,961,952
Jun 24, 2026	223.09	228.35	220.91	223.48	223.48	-0.65%	2,169,777
Jun 23, 2026	215.16	230.11	214.60	224.94	224.94	3.00%	2,887,527
Jun 22, 2026	222.07	225.58	212.32	218.38	218.38	-2.54%	3,343,259
Jun 18, 2026	225.54	225.54	216.03	224.06	224.06	-1.24%	4,295,237
Jun 17, 2026	231.13	236.07	226.85	226.87	226.87	-1.78%	2,642,035
Jun 16, 2026	233.74	238.83	229.00	230.97	230.97	-2.01%	2,686,035
Jun 15, 2026	229.35	239.00	227.05	235.71	235.71	3.16%	3,323,500
Jun 12, 2026	229.95	231.90	222.02	228.48	228.48	0.46%	2,241,126
Jun 11, 2026	218.34	228.82	216.50	227.44	227.44	3.54%	3,129,250
Jun 10, 2026	233.47	236.89	219.08	219.67	219.67	-6.97%	5,527,264
Jun 9, 2026	245.90	249.25	228.03	236.13	236.13	-4.71%	4,944,001
Jun 8, 2026	253.16	254.70	246.00	247.79	247.79	-0.93%	3,156,358
Jun 5, 2026	267.87	268.82	246.94	250.11	250.11	-6.90%	4,724,619
Jun 4, 2026	260.00	276.82	253.94	268.64	268.64	1.25%	4,380,885
Jun 3, 2026	270.00	270.23	260.74	265.33	265.33	-2.69%	3,740,813
Jun 2, 2026	262.77	274.63	262.53	272.66	272.66	0.68%	4,799,312
Jun 1, 2026	244.00	271.20	242.37	270.82	270.82	11.99%	8,265,866
May 29, 2026	233.39	243.67	228.54	241.82	241.82	6.01%	5,650,198
May 28, 2026	214.50	228.27	213.30	228.11	228.11	9.03%	4,530,388
May 27, 2026	212.23	215.35	208.00	209.22	209.22	-3.82%	3,032,279
May 26, 2026	216.25	221.11	208.24	217.54	217.54	0.63%	3,431,951
May 22, 2026	214.60	216.79	211.07	216.17	216.17	1.66%	2,103,226
May 21, 2026	210.49	213.75	206.60	212.65	212.65	1.20%	2,775,353
May 20, 2026	204.22	210.98	202.42	210.13	210.13	1.64%	2,972,915
May 19, 2026	203.25	208.67	200.42	206.73	206.73	2.47%	3,554,311
May 18, 2026	194.16	203.51	192.80	201.75	201.75	2.12%	3,390,394
May 15, 2026	197.76	201.17	194.00	197.56	197.56	-1.13%	3,386,399
May 14, 2026	193.34	201.99	190.50	199.81	199.81	3.73%	4,096,826
May 13, 2026	185.75	194.66	185.75	192.62	192.62	3.12%	4,262,404
May 12, 2026	193.97	194.39	186.57	186.79	186.79	-3.48%	5,580,958
May 11, 2026	195.40	204.27	192.50	193.52	193.52	-1.33%	6,525,289
May 8, 2026	217.22	219.00	192.27	196.13	196.13	-23.62%	18,919,075
May 7, 2026	252.00	258.88	248.62	256.79	256.79	3.30%	8,959,550
May 6, 2026	242.44	250.97	234.76	248.59	248.59	1.70%	4,746,661
May 5, 2026	231.06	248.92	229.09	244.43	244.43	9.04%	7,171,743
May 4, 2026	219.55	224.23	217.48	224.17	224.17	3.07%	2,781,392
May 1, 2026	210.85	218.28	209.00	217.50	217.50	6.11%	2,993,702
Apr 30, 2026	211.33	211.33	199.67	204.97	204.97	-3.30%	3,053,732
Apr 29, 2026	207.30	214.82	204.00	211.97	211.97	1.66%	2,349,174
Apr 28, 2026	211.71	216.50	207.93	208.50	208.50	-1.82%	3,290,996
Apr 27, 2026	206.78	214.98	204.42	212.36	212.36	2.55%	3,503,645
Apr 24, 2026	204.97	208.96	201.45	207.07	207.07	1.01%	2,076,643
Apr 23, 2026	202.08	207.48	198.50	205.00	205.00	-1.23%	2,426,661
Apr 22, 2026	209.13	211.95	206.01	207.56	207.56	-0.05%	2,055,083
Apr 21, 2026	206.33	211.39	204.82	207.67	207.67	1.40%	2,628,594
Apr 20, 2026	199.00	205.26	195.20	204.81	204.81	1.90%	2,608,837
Apr 17, 2026	199.63	201.05	193.50	200.99	200.99	1.83%	3,635,329
Apr 16, 2026	194.34	203.76	191.50	197.38	197.38	3.81%	5,330,721
Apr 15, 2026	184.50	190.88	182.00	190.13	190.13	6.43%	5,285,616