Cloudflare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 1,200 |
| 2024-08-19 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-08-16 | 24.840 | 25.050 | 24.840 | 25.050 | 25.050 | 101 |
| 2024-08-15 | 25.210 | 25.220 | 25.210 | 25.210 | 25.210 | 1,700 |
| 2024-08-14 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 0 |
| 2024-08-13 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 1 |
| 2024-08-12 | 23.380 | 23.700 | 23.380 | 23.530 | 23.530 | 48 |
| 2024-08-09 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 0 |
| 2024-08-08 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 0 |
| 2024-08-07 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 0 |
| 2024-08-06 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 0 |
| 2024-08-05 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 0 |
| 2024-08-02 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 0 |
| 2024-08-01 | 24.020 | 24.020 | 23.680 | 23.720 | 23.720 | 2,021 |
| 2024-07-31 | 24.260 | 24.260 | 24.260 | 24.260 | 24.260 | 0 |
| 2024-07-30 | 24.260 | 24.260 | 24.260 | 24.260 | 24.260 | 0 |
| 2024-07-29 | 24.260 | 24.260 | 24.260 | 24.260 | 24.260 | 25 |
| 2024-07-26 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 0 |
| 2024-07-25 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 200 |
| 2024-07-24 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-07-23 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 0 |
| 2024-07-22 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 1 |
| 2024-07-19 | 23.860 | 24.460 | 23.860 | 24.280 | 24.280 | 1,021 |
| 2024-07-18 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 0 |
| 2024-07-17 | 25.020 | 25.020 | 24.350 | 24.350 | 24.350 | 326 |
| 2024-07-16 | 25.170 | 25.350 | 25.170 | 25.350 | 25.350 | 42 |
| 2024-07-15 | 25.460 | 25.460 | 25.460 | 25.460 | 25.460 | 200 |
| 2024-07-12 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 600 |
| 2024-07-11 | 24.630 | 24.630 | 24.630 | 24.630 | 24.630 | 0 |
| 2024-07-10 | 24.360 | 24.630 | 24.360 | 24.630 | 24.630 | 120 |
| 2024-07-09 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2024-07-08 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 1,356 |
| 2024-07-05 | 26.190 | 26.550 | 26.190 | 26.490 | 26.490 | 2,340 |
| 2024-07-04 | 26.240 | 26.240 | 26.010 | 26.010 | 26.010 | 16 |
| 2024-07-03 | 26.480 | 26.740 | 26.180 | 26.180 | 26.180 | 1,043 |
| 2024-07-02 | 26.760 | 27.090 | 26.760 | 26.820 | 26.820 | 132 |
| 2024-07-01 | 25.320 | 26.340 | 25.320 | 26.340 | 26.340 | 271 |
| 2024-06-28 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 140 |
| 2024-06-27 | 24.150 | 25.200 | 24.150 | 25.120 | 25.120 | 1,679 |
| 2024-06-26 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2024-06-25 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2024-06-24 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2024-06-21 | 23.470 | 23.470 | 23.400 | 23.400 | 23.400 | 351 |
| 2024-06-20 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 40 |
| 2024-06-19 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 0 |
| 2024-06-18 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 10 |
| 2024-06-17 | 22.950 | 22.950 | 22.860 | 22.860 | 22.860 | 621 |
| 2024-06-14 | 22.070 | 22.070 | 22.070 | 22.070 | 22.070 | 0 |
| 2024-06-13 | 22.070 | 22.070 | 22.070 | 22.070 | 22.070 | 4 |
| 2024-06-12 | 22.420 | 22.620 | 22.420 | 22.620 | 22.620 | 115 |
| 2024-06-11 | 21.330 | 21.330 | 21.330 | 21.330 | 21.330 | 0 |
| 2024-06-10 | 21.330 | 21.330 | 21.330 | 21.330 | 21.330 | 400 |
| 2024-06-07 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 400 |
| 2024-06-06 | 19.860 | 19.860 | 19.860 | 19.860 | 19.860 | 0 |
| 2024-06-05 | 19.860 | 19.860 | 19.860 | 19.860 | 19.860 | 0 |
| 2024-06-04 | 19.860 | 19.860 | 19.860 | 19.860 | 19.860 | 1 |
| 2024-06-03 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2024-05-31 | 20.500 | 20.500 | 19.500 | 19.600 | 19.600 | 1,427 |
| 2024-05-29 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 0 |
| 2024-05-28 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 400 |
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.