Cloudflare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	318.00	324.73	295.89	300.27	300.27	5.57%	8,753,251
Aug 6, 2026	283.18	291.76	280.13	284.43	284.43	-2.91%	4,702,374
Aug 5, 2026	300.08	305.00	291.00	292.96	292.96	-2.78%	3,948,396
Aug 4, 2026	280.00	303.76	278.51	301.33	301.33	6.57%	5,335,827
Aug 3, 2026	278.85	288.69	276.07	282.74	282.74	1.35%	3,079,753
Jul 31, 2026	284.92	293.80	275.04	278.98	278.98	-1.56%	3,697,537
Jul 30, 2026	271.38	285.00	265.00	283.39	283.39	4.81%	3,043,648
Jul 29, 2026	264.56	279.92	262.95	270.38	270.38	2.38%	3,286,994
Jul 28, 2026	263.36	268.46	250.69	264.10	264.10	-0.57%	2,564,633
Jul 27, 2026	267.48	272.45	257.60	265.61	265.61	1.32%	2,604,236
Jul 24, 2026	265.96	266.80	261.50	262.15	262.15	-0.06%	1,820,313
Jul 23, 2026	272.94	276.89	260.57	262.32	262.32	-2.48%	2,318,355
Jul 22, 2026	271.75	272.50	265.07	268.98	268.98	-1.22%	2,553,012
Jul 21, 2026	272.97	277.25	268.98	272.31	272.31	-0.04%	3,637,925
Jul 20, 2026	278.84	280.57	272.12	272.42	272.42	-1.89%	3,100,385
Jul 17, 2026	262.68	281.99	261.73	277.66	277.66	1.91%	3,027,547
Jul 16, 2026	274.46	277.84	266.72	272.46	272.46	-0.21%	2,541,388
Jul 15, 2026	288.86	291.00	271.13	273.04	273.04	-3.09%	2,941,115
Jul 14, 2026	268.00	284.63	266.01	281.75	281.75	4.53%	3,976,446
Jul 13, 2026	266.71	276.38	263.37	269.53	269.53	0.42%	2,116,813
Jul 10, 2026	279.74	280.14	266.84	268.40	268.40	-2.68%	2,247,479
Jul 9, 2026	272.54	278.88	268.60	275.80	275.80	0.88%	2,914,058
Jul 8, 2026	267.89	274.45	257.60	273.40	273.40	1.70%	3,669,986
Jul 7, 2026	259.18	274.00	254.00	268.83	268.83	8.60%	6,146,544
Jul 6, 2026	240.73	250.86	239.64	247.55	247.55	2.12%	2,067,681
Jul 2, 2026	242.00	248.04	238.90	242.41	242.41	-1.58%	2,814,662
Jul 1, 2026	249.72	252.35	244.21	246.31	246.31	0.42%	2,529,776
Jun 30, 2026	240.00	247.74	240.00	245.28	245.28	0.62%	2,500,977
Jun 29, 2026	239.29	248.71	235.00	243.76	243.76	2.75%	3,585,317
Jun 26, 2026	225.88	237.34	220.95	237.24	237.24	4.67%	6,081,845
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