Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	27.420	27.420	27.420	27.420	27.420	400
2024-02-28	27.020	27.020	27.020	27.020	27.020	350
2024-02-27	27.300	27.300	27.060	27.060	27.060	113
2024-02-26	27.270	27.270	27.270	27.270	27.270	0
2024-02-23	27.270	27.270	27.270	27.270	27.270	0
2024-02-22	27.270	27.270	27.270	27.270	27.270	400
2024-02-21	26.100	26.100	26.100	26.100	26.100	30
2024-02-20	27.570	27.570	27.570	27.570	27.570	0
2024-02-19	27.570	27.570	27.570	27.570	27.570	0
2024-02-16	27.570	27.570	27.570	27.570	27.570	7
2024-02-15	28.960	28.960	27.630	27.630	27.630	3
2024-02-14	28.140	28.710	28.020	28.710	28.710	592
2024-02-09	25.550	31.980	25.550	29.880	29.880	6,493
2024-02-08	23.040	24.700	23.040	24.700	24.700	510
2024-02-07	22.550	22.550	22.550	22.550	22.550	0
2024-02-06	23.310	23.310	22.550	22.550	22.550	2
2024-02-05	22.860	22.860	22.860	22.860	22.860	4
2024-02-02	22.000	22.860	22.000	22.860	22.860	301
2024-02-01	21.500	21.500	21.500	21.500	21.500	1
2024-01-31	21.860	21.860	21.860	21.860	21.860	0
2024-01-30	21.860	21.860	21.860	21.860	21.860	0
2024-01-29	21.860	21.860	21.860	21.860	21.860	0
2024-01-26	22.020	22.020	21.860	21.860	21.860	801
2024-01-25	22.600	22.600	22.600	22.600	22.600	1
2024-01-24	23.500	23.500	23.500	23.500	23.500	0
2024-01-23	23.500	23.500	23.500	23.500	23.500	0
2024-01-22	23.500	23.500	23.500	23.500	23.500	164
2024-01-19	21.920	22.080	21.920	22.080	22.080	450
2024-01-18	21.520	21.520	21.520	21.520	21.520	50
2024-01-17	21.560	21.560	21.560	21.560	21.560	0
2024-01-16	21.180	21.560	21.180	21.560	21.560	2
2024-01-15	21.900	21.900	21.900	21.900	21.900	0
2024-01-12	21.900	21.900	21.900	21.900	21.900	2
2024-01-11	21.500	21.590	21.500	21.590	21.590	401
2024-01-10	22.140	22.560	22.140	22.560	22.560	87
2024-01-09	22.040	22.040	22.040	22.040	22.040	55
2024-01-08	20.900	21.660	20.900	21.660	21.660	40
2024-01-05	22.100	22.100	22.100	22.100	22.100	0
2024-01-04	22.100	22.100	22.100	22.100	22.100	0
2024-01-03	22.100	22.100	22.100	22.100	22.100	1
2024-01-02	22.320	22.320	22.100	22.100	22.100	2
2023-12-28	23.000	23.000	23.000	23.000	23.000	1
2023-12-27	23.220	23.220	23.220	23.220	23.220	1
2023-12-26	23.080	23.080	23.080	23.080	23.080	40
2023-12-22	22.980	22.980	22.980	22.980	22.980	26
2023-12-21	23.020	23.020	23.020	23.020	23.020	0
2023-12-20	23.020	23.020	23.020	23.020	23.020	25
2023-12-19	23.320	23.320	23.280	23.280	23.280	255
2023-12-18	23.320	23.320	23.320	23.320	23.320	2
2023-12-15	23.540	23.540	23.280	23.280	23.280	37
2023-12-14	22.880	22.880	22.320	22.740	22.740	697
2023-12-13	22.060	22.260	22.060	22.180	22.180	105
2023-12-12	21.440	21.660	21.300	21.660	21.660	2,462
2023-12-11	21.420	21.600	21.420	21.600	21.600	114
2023-12-08	21.160	21.380	21.160	21.340	21.340	25
2023-12-07	20.940	20.940	20.940	20.940	20.940	75
2023-12-06	21.500	21.510	21.250	21.250	21.250	590
2023-12-05	21.800	21.800	21.800	21.800	21.800	0
2023-12-04	21.800	21.800	21.800	21.800	21.800	199
2023-12-01	21.300	21.300	21.300	21.300	21.300	100

← NewerPage 12 of 20 · 1,175 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.