Cloudflare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 21.510 | 21.510 | 21.510 | 21.510 | 21.510 | 0 |
| 2024-05-24 | 21.510 | 21.510 | 21.510 | 21.510 | 21.510 | 0 |
| 2024-05-23 | 21.510 | 21.510 | 21.510 | 21.510 | 21.510 | 400 |
| 2024-05-22 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-05-21 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 600 |
| 2024-05-20 | 21.340 | 21.340 | 21.260 | 21.260 | 21.260 | 32 |
| 2024-05-17 | 21.500 | 21.520 | 21.500 | 21.520 | 21.520 | 292 |
| 2024-05-16 | 21.230 | 21.680 | 21.230 | 21.640 | 21.640 | 865 |
| 2024-05-15 | 21.280 | 21.280 | 21.230 | 21.230 | 21.230 | 24 |
| 2024-05-14 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 100 |
| 2024-05-13 | 21.120 | 21.120 | 21.030 | 21.030 | 21.030 | 40 |
| 2024-05-10 | 20.540 | 20.540 | 20.540 | 20.540 | 20.540 | 0 |
| 2024-05-09 | 20.540 | 20.540 | 20.540 | 20.540 | 20.540 | 0 |
| 2024-05-08 | 20.540 | 20.540 | 20.540 | 20.540 | 20.540 | 10 |
| 2024-05-07 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 201 |
| 2024-05-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2024-05-03 | 23.000 | 23.000 | 20.650 | 20.790 | 20.790 | 983 |
| 2024-05-02 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 0 |
| 2024-04-30 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 0 |
| 2024-04-29 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 9 |
| 2024-04-26 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 0 |
| 2024-04-25 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 0 |
| 2024-04-24 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 12 |
| 2024-04-23 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 0 |
| 2024-04-22 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 0 |
| 2024-04-19 | 24.400 | 24.400 | 24.150 | 24.240 | 24.240 | 101 |
| 2024-04-18 | 25.400 | 25.400 | 25.320 | 25.320 | 25.320 | 73 |
| 2024-04-17 | 25.890 | 25.890 | 25.770 | 25.770 | 25.770 | 19 |
| 2024-04-16 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 0 |
| 2024-04-15 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 0 |
| 2024-04-12 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 74 |
| 2024-04-11 | 26.790 | 26.790 | 26.790 | 26.790 | 26.790 | 30 |
| 2024-04-10 | 26.640 | 26.640 | 26.640 | 26.640 | 26.640 | 0 |
| 2024-04-09 | 26.640 | 26.640 | 26.640 | 26.640 | 26.640 | 200 |
| 2024-04-08 | 26.660 | 26.660 | 26.600 | 26.600 | 26.600 | 16 |
| 2024-04-05 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 400 |
| 2024-04-04 | 26.460 | 26.460 | 26.460 | 26.460 | 26.460 | 0 |
| 2024-04-03 | 26.460 | 26.460 | 26.460 | 26.460 | 26.460 | 10 |
| 2024-04-02 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2024-04-01 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 3 |
| 2024-03-28 | 27.060 | 27.060 | 26.950 | 26.950 | 26.950 | 103 |
| 2024-03-27 | 26.520 | 26.520 | 26.520 | 26.520 | 26.520 | 0 |
| 2024-03-26 | 26.520 | 26.520 | 26.520 | 26.520 | 26.520 | 0 |
| 2024-03-25 | 26.520 | 26.520 | 26.520 | 26.520 | 26.520 | 0 |
| 2024-03-22 | 26.520 | 26.520 | 26.520 | 26.520 | 26.520 | 18 |
| 2024-03-21 | 27.810 | 27.810 | 26.720 | 26.720 | 26.720 | 639 |
| 2024-03-20 | 27.150 | 27.180 | 27.150 | 27.180 | 27.180 | 155 |
| 2024-03-19 | 26.430 | 26.560 | 26.430 | 26.560 | 26.560 | 41 |
| 2024-03-18 | 25.880 | 26.730 | 25.860 | 26.730 | 26.730 | 1,026 |
| 2024-03-15 | 25.330 | 25.950 | 25.300 | 25.620 | 25.620 | 55 |
| 2024-03-14 | 26.000 | 26.120 | 25.850 | 25.850 | 25.850 | 439 |
| 2024-03-13 | 26.880 | 26.880 | 26.700 | 26.700 | 26.700 | 1,420 |
| 2024-03-12 | 26.900 | 26.900 | 26.490 | 26.700 | 26.700 | 816 |
| 2024-03-11 | 26.600 | 26.970 | 26.550 | 26.970 | 26.970 | 17 |
| 2024-03-08 | 28.260 | 28.710 | 27.270 | 27.270 | 27.270 | 459 |
| 2024-03-07 | 27.480 | 27.600 | 27.400 | 27.600 | 27.600 | 224 |
| 2024-03-06 | 26.500 | 27.030 | 26.500 | 27.030 | 27.030 | 250 |
| 2024-03-05 | 27.200 | 27.200 | 26.280 | 26.280 | 26.280 | 409 |
| 2024-03-04 | 27.000 | 27.800 | 27.000 | 27.800 | 27.800 | 1,002 |
| 2024-03-01 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 200 |
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.