Cloudflare, Inc. (NET)
NYSE: NET · Real-Time Price · USD
124.23
+1.62 (1.32%)
At close: May 2, 2025, 4:00 PM
124.72
+0.49 (0.39%)
After-hours: May 2, 2025, 6:54 PM EDT
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 125.12 | 126.05 | 123.42 | 124.23 | 124.23 | 1.32% | 2,620,086 |
| 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 |
| 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 |