Cloudflare, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	83.860	86.020	83.410	83.820	83.820	35,310
2026-10-16	88.700	88.700	82.270	83.010	83.010	306,696
2026-10-15	88.000	89.290	86.700	88.280	88.280	355,998
2026-10-14	99.190	99.190	90.920	90.920	90.920	157,090
2026-10-13	100.83	100.83	96.110	98.200	98.200	30,087
2026-10-09	96.830	100.83	96.560	100.83	100.83	70,516
2026-10-08	96.600	96.600	94.740	95.050	95.050	23,340
2026-10-07	98.650	98.650	95.500	95.500	95.500	32,692
2026-10-06	101.30	101.30	98.480	98.650	98.650	105,704
2026-10-05	98.000	100.90	96.500	100.44	100.44	15,780
2026-10-02	101.10	102.67	101.10	101.50	101.50	43,400
2026-10-01	101.33	102.48	99.020	102.48	102.48	2,721
2026-09-30	101.00	101.25	100.21	100.50	100.50	53,477
2026-09-29	104.37	104.37	101.31	102.09	102.09	46,199
2026-09-28	99.110	103.46	98.000	103.33	103.33	40,045
2026-09-25	104.12	104.52	99.800	100.65	100.65	36,594
2026-09-24	101.62	105.23	101.62	103.95	103.95	23,879
2026-09-23	103.00	103.00	102.41	102.41	102.41	49,095
2026-09-22	100.60	100.96	99.240	100.63	100.63	33,741
2026-09-21	92.700	99.500	92.280	99.500	99.500	94,049
2026-09-18	93.320	95.980	90.340	92.140	92.140	332
2026-09-17	92.000	96.310	91.390	95.230	95.230	39,615
2026-09-16	95.140	95.140	92.520	92.520	92.520	19,819
2026-09-15	92.540	95.710	92.090	93.550	93.550	23,651
2026-09-14	90.550	95.680	89.260	94.930	94.930	28,168
2026-09-11	88.700	89.030	86.700	86.700	86.700	191
2026-09-10	88.080	90.950	88.080	88.700	88.700	76,868
2026-09-09	82.120	90.100	82.120	85.260	85.260	16,772
2026-09-08	79.590	81.720	77.330	80.690	80.690	15,979
2026-09-04	80.980	80.980	79.590	79.590	79.590	38,719
2026-09-03	78.700	81.100	78.700	80.290	80.290	20,146
2026-09-02	80.500	80.500	76.450	77.070	77.070	110,374
2026-09-01	85.440	85.760	81.500	82.790	82.790	42,138
2026-08-31	86.550	88.830	85.900	88.460	88.460	1,982
2026-08-28	88.190	88.760	86.580	86.700	86.700	9,872
2026-08-27	85.500	88.710	84.870	88.700	88.700	3,588
2026-08-26	81.550	81.900	81.260	81.900	81.900	17,839
2026-08-25	81.630	81.630	78.730	79.230	79.230	13,090
2026-08-24	82.900	82.900	80.650	80.650	80.650	17,537
2026-08-21	81.140	83.820	79.690	83.000	83.000	12,180
2026-08-20	83.820	83.890	80.790	80.890	80.890	18,005
2026-08-19	86.380	86.380	82.220	83.900	83.900	21,352
2026-08-18	89.890	89.890	87.250	87.820	87.820	8,739
2026-08-17	90.430	90.790	88.190	89.000	89.000	11,212
2026-08-14	93.830	95.930	91.720	91.720	91.720	5,851
2026-08-13	91.500	95.830	91.500	95.750	95.750	3,796
2026-08-12	87.530	91.500	87.530	89.340	89.340	356
2026-08-11	88.010	89.130	87.470	88.210	88.210	464
2026-08-10	82.400	88.120	82.400	88.120	88.120	18,735
2026-08-07	92.000	92.390	83.770	84.090	84.090	13,681
2026-08-06	83.240	83.240	79.990	80.780	80.780	2,843
2026-08-05	86.480	86.930	83.480	83.480	83.480	547
2026-08-04	80.060	86.750	78.820	86.480	86.480	196
2026-08-03	79.590	80.720	78.410	80.060	80.060	153,590
2026-07-31	78.750	79.210	78.010	79.210	79.210	579
2026-07-30	75.480	80.070	75.480	80.070	80.070	1,375
2026-07-29	75.380	78.870	75.160	77.030	77.030	3,471
2026-07-28	75.730	75.750	71.590	75.430	75.430	255
2026-07-27	75.120	77.130	73.410	75.730	75.730	3,799
2026-07-24	75.000	75.460	74.110	74.330	74.330	13,405

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.