Cloudflare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	191.71	197.35	191.53	197.35	197.35	3.19%	4,192,740
Jul 17, 2025	190.48	193.10	189.09	191.25	191.25	0.76%	3,594,107
Jul 16, 2025	188.77	190.12	186.08	189.81	189.81	1.52%	3,096,406
Jul 15, 2025	184.24	187.75	180.70	186.97	186.97	2.23%	2,619,888
Jul 14, 2025	179.94	184.90	178.51	182.90	182.90	0.83%	2,759,173
Jul 11, 2025	182.43	185.38	180.11	181.39	181.39	-0.29%	2,781,806
Jul 10, 2025	194.08	194.49	179.55	181.92	181.92	-5.98%	3,865,153
Jul 9, 2025	194.42	195.90	192.25	193.49	193.49	0.35%	2,347,925
Jul 8, 2025	194.00	194.89	187.77	192.81	192.81	-0.02%	2,444,212
Jul 7, 2025	190.33	194.15	188.80	192.85	192.85	0.83%	2,171,563
Jul 3, 2025	185.85	191.85	185.85	191.27	191.27	3.03%	1,848,809
Jul 2, 2025	182.97	187.11	181.64	185.64	185.64	0.37%	3,190,574
Jul 1, 2025	195.30	198.01	180.65	184.95	184.95	-5.56%	5,633,973
Jun 30, 2025	195.56	196.20	192.32	195.83	195.83	0.92%	2,898,107
Jun 27, 2025	191.71	194.71	189.00	194.05	194.05	1.62%	4,904,747
Jun 26, 2025	192.00	192.46	188.35	190.96	190.96	0.44%	2,271,409
Jun 25, 2025	187.67	192.00	187.41	190.12	190.12	1.98%	2,630,336
Jun 24, 2025	185.96	187.90	183.61	186.43	186.43	1.39%	2,027,479
Jun 23, 2025	178.61	184.93	175.25	183.87	183.87	2.55%	3,419,012
Jun 20, 2025	182.25	184.85	178.89	179.30	179.30	-1.16%	2,667,408
Jun 18, 2025	181.72	182.98	178.86	181.40	181.40	0.09%	2,952,092
Jun 17, 2025	178.27	182.59	176.02	181.23	181.23	1.09%	3,658,607
Jun 16, 2025	174.12	179.47	173.80	179.27	179.27	4.24%	4,303,645
Jun 13, 2025	167.13	173.91	167.13	171.97	171.97	0.68%	6,261,019
Jun 12, 2025	176.00	181.49	168.12	170.81	170.81	-4.95%	7,894,029
Jun 11, 2025	179.00	181.50	177.44	179.71	179.71	0.21%	2,259,482
Jun 10, 2025	179.48	181.80	176.29	179.34	179.34	0.87%	2,836,654
Jun 9, 2025	180.21	180.21	173.15	177.80	177.80	-1.04%	2,637,404
Jun 6, 2025	178.39	181.81	176.15	179.67	179.67	1.89%	2,773,528
Jun 5, 2025	172.00	181.12	170.74	176.33	176.33	3.17%	5,251,413
Jun 4, 2025	172.58	174.49	170.62	170.92	170.92	-0.96%	2,294,767
Jun 3, 2025	169.82	173.19	167.73	172.57	172.57	1.69%	2,724,176
Jun 2, 2025	165.00	170.00	162.28	169.70	169.70	2.30%	2,694,365
May 30, 2025	163.62	166.52	161.12	165.89	165.89	1.05%	3,895,259
May 29, 2025	164.81	165.49	159.76	164.16	164.16	1.35%	3,110,918
May 28, 2025	162.00	163.01	161.29	161.98	161.98	0.14%	3,388,191
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