Cloudflare, Inc. (NET)
NYSE: NET · Real-Time Price · USD
197.56
-2.25 (-1.13%)
At close: May 15, 2026, 4:00 PM EDT
196.00
-1.56 (-0.79%)
Pre-market: May 18, 2026, 5:57 AM EDT
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 218.00 | 225.97 | 214.82 | 218.00 | 218.00 | 2.28% | 3,236,135 |
| Mar 24, 2026 | 220.17 | 221.49 | 212.94 | 213.15 | 213.15 | -3.40% | 3,290,514 |
| Mar 23, 2026 | 216.42 | 225.98 | 214.08 | 220.65 | 220.65 | 2.43% | 3,940,173 |
| Mar 20, 2026 | 221.71 | 225.14 | 214.64 | 215.42 | 215.42 | -2.68% | 3,927,898 |
| Mar 19, 2026 | 223.00 | 227.56 | 219.63 | 221.36 | 221.36 | -1.83% | 3,846,005 |
| Mar 18, 2026 | 211.11 | 229.15 | 210.25 | 225.48 | 225.48 | 6.60% | 5,972,976 |
| Mar 17, 2026 | 206.42 | 214.80 | 206.00 | 211.52 | 211.52 | 2.02% | 2,954,275 |
| Mar 16, 2026 | 210.87 | 213.03 | 207.28 | 207.33 | 207.33 | -2.41% | 3,311,594 |
| Mar 13, 2026 | 213.10 | 217.73 | 208.16 | 212.45 | 212.45 | 0.16% | 2,542,867 |
| Mar 12, 2026 | 212.17 | 217.26 | 210.03 | 212.11 | 212.11 | -0.42% | 3,602,148 |
| Mar 11, 2026 | 208.27 | 215.38 | 207.28 | 213.00 | 213.00 | 2.66% | 3,423,032 |
| Mar 10, 2026 | 202.81 | 209.91 | 198.01 | 207.49 | 207.49 | 2.98% | 4,181,361 |
| Mar 9, 2026 | 192.19 | 203.88 | 192.19 | 201.48 | 201.48 | 3.22% | 4,229,850 |
| Mar 6, 2026 | 190.00 | 196.39 | 188.00 | 195.19 | 195.19 | 1.50% | 2,862,991 |