Cloudflare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	184.87	188.73	177.33	178.65	178.65	-2.92%	4,888,898
Apr 13, 2026	170.00	184.32	168.01	184.02	184.02	10.20%	6,596,921
Apr 10, 2026	193.21	193.60	164.05	166.99	166.99	-13.50%	13,738,428
Apr 9, 2026	211.00	211.49	177.74	193.05	193.05	-8.62%	11,428,321
Apr 8, 2026	225.00	225.13	209.20	211.25	211.25	-2.33%	4,120,462
Apr 7, 2026	211.00	216.34	208.13	216.29	216.29	2.13%	3,731,112
Apr 6, 2026	210.26	214.94	207.46	211.78	211.78	0.04%	1,986,970
Apr 2, 2026	201.50	212.16	200.10	211.69	211.69	3.05%	2,101,602
Apr 1, 2026	210.67	210.86	203.24	205.43	205.43	-0.44%	2,259,397
Mar 31, 2026	197.00	206.78	194.66	206.34	206.34	6.02%	4,159,869
Mar 30, 2026	204.50	209.51	191.29	194.63	194.63	-4.13%	3,961,120
Mar 27, 2026	205.00	207.79	200.02	203.02	203.02	-3.38%	3,753,740
Mar 26, 2026	216.00	219.98	206.80	210.13	210.13	-3.61%	4,060,170