Cloudflare, Inc. (NET)
NYSE: NET · Real-Time Price · USD
93.47
+1.01 (1.09%)
Oct 11, 2024, 4:00 PM EDT - Market closed
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 92.94 | 94.31 | 92.10 | 93.47 | 93.47 | 1.09% | 3,819,354 |
| 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 |
| Sep 25, 2024 | 85.31 | 85.34 | 83.40 | 83.41 | 83.41 | -2.44% | 2,325,418 |
| Sep 24, 2024 | 86.10 | 86.46 | 83.76 | 85.50 | 85.50 | -0.13% | 1,906,825 |
| Sep 23, 2024 | 82.67 | 86.12 | 82.50 | 85.61 | 85.61 | 3.83% | 3,228,792 |
| Sep 20, 2024 | 82.95 | 83.34 | 81.42 | 82.45 | 82.45 | -0.46% | 3,090,071 |
| Sep 19, 2024 | 80.09 | 82.90 | 79.20 | 82.83 | 82.83 | 6.07% | 3,410,876 |
| Sep 18, 2024 | 79.34 | 79.69 | 77.60 | 78.09 | 78.09 | -1.29% | 1,582,150 |
| Sep 17, 2024 | 80.80 | 80.80 | 77.81 | 79.11 | 79.11 | -1.03% | 2,119,380 |
| Sep 16, 2024 | 78.15 | 80.31 | 77.87 | 79.93 | 79.93 | 1.71% | 1,698,406 |
| Sep 13, 2024 | 79.05 | 80.26 | 77.91 | 78.59 | 78.59 | -0.34% | 1,339,767 |
| Sep 12, 2024 | 78.89 | 79.84 | 77.77 | 78.86 | 78.86 | 0.38% | 1,361,390 |
| Sep 11, 2024 | 76.49 | 78.70 | 75.22 | 78.56 | 78.56 | 2.28% | 2,335,375 |
| Sep 10, 2024 | 76.65 | 77.21 | 74.88 | 76.81 | 76.81 | 0.75% | 1,603,392 |
| Sep 9, 2024 | 77.01 | 77.71 | 76.09 | 76.24 | 76.24 | 0.25% | 1,291,772 |
| Sep 6, 2024 | 78.64 | 79.21 | 75.71 | 76.05 | 76.05 | -3.00% | 1,927,634 |
| Sep 5, 2024 | 77.27 | 79.38 | 77.15 | 78.40 | 78.40 | 0.47% | 1,236,046 |
| Sep 4, 2024 | 77.00 | 79.64 | 76.50 | 78.03 | 78.03 | -0.10% | 1,689,699 |
| Sep 3, 2024 | 81.60 | 81.76 | 77.19 | 78.11 | 78.11 | -4.91% | 2,240,226 |
| Aug 30, 2024 | 82.10 | 83.69 | 81.66 | 82.14 | 82.14 | 1.06% | 2,420,858 |
| Aug 29, 2024 | 80.44 | 82.59 | 80.33 | 81.28 | 81.28 | 1.79% | 1,454,487 |
| Aug 28, 2024 | 80.55 | 81.10 | 79.11 | 79.85 | 79.85 | -1.74% | 1,105,617 |
| Aug 27, 2024 | 80.65 | 82.70 | 80.21 | 81.26 | 81.26 | -0.47% | 1,378,558 |
| Aug 26, 2024 | 83.00 | 84.18 | 81.53 | 81.64 | 81.64 | -0.91% | 1,254,749 |
| Aug 23, 2024 | 81.18 | 82.70 | 80.68 | 82.39 | 82.39 | 2.18% | 1,333,278 |
| Aug 22, 2024 | 82.12 | 82.55 | 80.61 | 80.63 | 80.63 | -2.11% | 1,567,809 |
| Aug 21, 2024 | 82.33 | 82.52 | 81.09 | 82.37 | 82.37 | 0.05% | 1,419,903 |
| Aug 20, 2024 | 84.30 | 84.92 | 82.23 | 82.33 | 82.33 | -2.07% | 1,189,586 |
| Aug 19, 2024 | 82.55 | 84.31 | 81.81 | 84.07 | 84.07 | 2.05% | 2,054,638 |
| Aug 16, 2024 | 81.28 | 82.84 | 80.80 | 82.38 | 82.38 | 0.27% | 1,547,525 |
| Aug 15, 2024 | 82.36 | 83.45 | 81.25 | 82.16 | 82.16 | 0.86% | 1,654,902 |
| Aug 14, 2024 | 82.30 | 83.36 | 80.70 | 81.46 | 81.46 | -0.35% | 1,518,489 |
| Aug 13, 2024 | 77.14 | 81.77 | 77.14 | 81.75 | 81.75 | 6.68% | 2,143,267 |
| Aug 12, 2024 | 78.00 | 79.00 | 76.50 | 76.63 | 76.63 | -1.39% | 1,429,574 |
| Aug 9, 2024 | 77.51 | 78.90 | 76.87 | 77.71 | 77.71 | 1.16% | 1,914,730 |
| Aug 8, 2024 | 77.45 | 77.47 | 75.13 | 76.82 | 76.82 | 0.59% | 1,762,439 |
| Aug 7, 2024 | 78.75 | 79.98 | 76.18 | 76.37 | 76.37 | 0.17% | 2,442,776 |
| Aug 6, 2024 | 78.67 | 78.67 | 76.18 | 76.24 | 76.24 | -1.88% | 2,462,058 |
| Aug 5, 2024 | 69.26 | 80.15 | 69.26 | 77.70 | 77.70 | -2.21% | 5,549,533 |
| Aug 2, 2024 | 79.50 | 80.73 | 75.31 | 79.46 | 79.46 | 6.80% | 10,348,642 |
| Aug 1, 2024 | 77.17 | 78.80 | 73.90 | 74.40 | 74.40 | -4.00% | 5,095,901 |
| Jul 31, 2024 | 77.81 | 78.34 | 76.52 | 77.50 | 77.50 | 1.93% | 2,308,737 |
| Jul 30, 2024 | 77.23 | 78.50 | 75.55 | 76.03 | 76.03 | -1.73% | 2,103,448 |
| Jul 29, 2024 | 78.61 | 78.97 | 77.16 | 77.37 | 77.37 | -0.88% | 1,841,151 |
| Jul 26, 2024 | 79.09 | 79.23 | 77.22 | 78.06 | 78.06 | 0.03% | 1,931,743 |
| Jul 25, 2024 | 75.82 | 79.59 | 74.79 | 78.04 | 78.04 | 2.68% | 2,449,140 |
| Jul 24, 2024 | 79.50 | 80.25 | 75.59 | 76.00 | 76.00 | -6.14% | 3,020,747 |
| Jul 23, 2024 | 81.12 | 83.42 | 79.21 | 80.97 | 80.97 | 2.94% | 3,313,615 |
| Jul 22, 2024 | 79.37 | 79.59 | 77.72 | 78.66 | 78.66 | - | 1,718,439 |
| Jul 19, 2024 | 78.79 | 79.67 | 78.19 | 78.66 | 78.66 | 0.18% | 2,336,597 |
| Jul 18, 2024 | 81.01 | 81.21 | 77.68 | 78.52 | 78.52 | -2.56% | 3,148,752 |
| Jul 17, 2024 | 82.30 | 82.66 | 79.28 | 80.58 | 80.58 | -4.01% | 3,124,991 |
| Jul 16, 2024 | 83.78 | 84.69 | 82.72 | 83.95 | 83.95 | 0.62% | 2,009,215 |
| Jul 15, 2024 | 82.57 | 84.66 | 81.64 | 83.43 | 83.43 | 1.48% | 2,415,059 |
| Jul 12, 2024 | 81.69 | 82.99 | 81.26 | 82.21 | 82.21 | 0.23% | 1,399,643 |
| Jul 11, 2024 | 83.86 | 84.50 | 81.87 | 82.02 | 82.02 | -0.42% | 1,917,711 |
| Jul 10, 2024 | 82.90 | 82.90 | 79.90 | 82.37 | 82.37 | -0.25% | 2,700,764 |
| Jul 9, 2024 | 84.88 | 85.21 | 81.94 | 82.58 | 82.58 | -2.71% | 3,136,043 |
| Jul 8, 2024 | 86.26 | 86.87 | 84.53 | 84.88 | 84.88 | -2.39% | 2,803,111 |
| Jul 5, 2024 | 84.69 | 87.18 | 84.55 | 86.96 | 86.96 | 2.87% | 2,077,069 |
| Jul 3, 2024 | 85.38 | 85.61 | 84.53 | 84.53 | 84.53 | -0.61% | 1,629,124 |
| Jul 2, 2024 | 83.88 | 85.18 | 83.50 | 85.05 | 85.05 | 1.31% | 2,222,879 |
| Jul 1, 2024 | 82.65 | 84.13 | 81.19 | 83.95 | 83.95 | 1.35% | 1,983,036 |
| Jun 28, 2024 | 82.01 | 84.22 | 81.80 | 82.83 | 82.83 | 1.27% | 3,732,275 |
| Jun 27, 2024 | 79.25 | 82.36 | 79.05 | 81.79 | 81.79 | 3.17% | 2,781,080 |
| Jun 26, 2024 | 80.50 | 81.10 | 79.27 | 79.28 | 79.28 | -1.71% | 1,976,573 |
| Jun 25, 2024 | 80.58 | 80.84 | 78.92 | 80.66 | 80.66 | 2.62% | 4,186,202 |
| Jun 24, 2024 | 77.43 | 78.94 | 77.10 | 78.60 | 78.60 | 0.85% | 3,392,368 |
| Jun 21, 2024 | 76.96 | 78.21 | 75.82 | 77.94 | 77.94 | -0.65% | 6,598,149 |
| Jun 20, 2024 | 80.00 | 80.10 | 77.47 | 78.45 | 78.45 | -0.80% | 4,150,238 |
| Jun 18, 2024 | 77.37 | 79.89 | 77.03 | 79.08 | 79.08 | 1.80% | 3,802,938 |
| Jun 17, 2024 | 77.03 | 77.94 | 75.02 | 77.68 | 77.68 | 2.76% | 3,829,751 |
| Jun 14, 2024 | 73.66 | 75.82 | 73.61 | 75.59 | 75.59 | 2.83% | 2,535,988 |
| Jun 13, 2024 | 76.04 | 76.56 | 73.50 | 73.51 | 73.51 | -2.53% | 2,933,228 |
| Jun 12, 2024 | 74.26 | 75.89 | 73.64 | 75.42 | 75.42 | 3.84% | 4,114,561 |
| Jun 11, 2024 | 71.67 | 72.98 | 70.88 | 72.63 | 72.63 | 1.27% | 2,936,991 |
| Jun 10, 2024 | 70.53 | 72.15 | 70.37 | 71.72 | 71.72 | 1.40% | 2,734,048 |
| Jun 7, 2024 | 70.65 | 71.30 | 70.19 | 70.73 | 70.73 | -0.73% | 2,312,724 |
| Jun 6, 2024 | 69.82 | 71.53 | 69.82 | 71.25 | 71.25 | 2.00% | 2,431,803 |
| Jun 5, 2024 | 69.02 | 69.88 | 68.16 | 69.85 | 69.85 | 2.69% | 4,689,752 |
| Jun 4, 2024 | 67.11 | 68.62 | 67.01 | 68.02 | 68.02 | 0.87% | 3,440,378 |
| Jun 3, 2024 | 68.56 | 68.77 | 66.24 | 67.43 | 67.43 | -0.38% | 3,072,402 |
| May 31, 2024 | 68.49 | 68.86 | 66.38 | 67.69 | 67.69 | -0.43% | 4,932,388 |
| May 30, 2024 | 74.25 | 74.49 | 67.10 | 67.98 | 67.98 | -9.60% | 8,853,999 |
| May 29, 2024 | 72.96 | 75.90 | 72.54 | 75.20 | 75.20 | 1.80% | 3,148,674 |
| May 28, 2024 | 74.45 | 74.70 | 73.18 | 73.87 | 73.87 | -0.43% | 2,368,998 |
| May 24, 2024 | 73.53 | 74.30 | 72.74 | 74.19 | 74.19 | 0.77% | 1,745,322 |
| May 23, 2024 | 76.04 | 76.35 | 73.47 | 73.62 | 73.62 | -1.81% | 2,302,625 |
| May 22, 2024 | 74.45 | 75.70 | 73.55 | 74.98 | 74.98 | 0.81% | 2,064,706 |
| May 21, 2024 | 74.63 | 75.25 | 73.90 | 74.38 | 74.38 | -1.64% | 1,676,563 |