Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	21.400	21.400	21.400	21.400	21.400	0
2023-11-29	20.700	21.440	20.700	21.400	21.400	3,600
2023-11-28	20.140	20.330	20.140	20.330	20.330	70
2023-11-27	20.280	20.500	20.280	20.500	20.500	648
2023-11-24	20.060	20.060	20.060	20.060	20.060	0
2023-11-23	20.060	20.060	20.060	20.060	20.060	0
2023-11-22	20.060	20.060	20.060	20.060	20.060	6
2023-11-21	19.780	19.780	19.780	19.780	19.780	0
2023-11-20	19.780	19.780	19.780	19.780	19.780	1
2023-11-17	18.900	18.900	18.900	18.900	18.900	0
2023-11-16	19.020	19.020	18.900	18.900	18.900	16
2023-11-14	18.000	18.000	18.000	18.000	18.000	15
2023-11-13	17.120	17.120	17.120	17.120	17.120	0
2023-11-10	17.020	17.120	16.900	17.120	17.120	124
2023-11-09	16.880	16.880	16.880	16.880	16.880	0
2023-11-08	16.880	16.880	16.880	16.880	16.880	0
2023-11-07	16.880	16.880	16.880	16.880	16.880	0
2023-11-06	16.800	16.880	16.800	16.880	16.880	71
2023-11-03	16.760	17.500	16.760	17.500	17.500	61
2023-11-01	15.380	15.380	15.000	15.000	15.000	302
2023-10-31	15.900	15.900	15.900	15.900	15.900	14
2023-10-30	15.280	15.280	15.280	15.280	15.280	119
2023-10-27	15.280	15.280	15.280	15.280	15.280	3
2023-10-26	15.630	15.860	15.470	15.470	15.470	62
2023-10-25	17.120	17.120	17.120	17.120	17.120	1
2023-10-24	16.780	16.780	16.780	16.780	16.780	4
2023-10-23	17.470	17.470	17.470	17.470	17.470	0
2023-10-20	17.470	17.470	17.470	17.470	17.470	0
2023-10-19	17.650	17.720	17.470	17.470	17.470	38
2023-10-18	16.210	18.100	16.210	17.480	17.480	1,201
2023-10-17	16.540	16.540	16.540	16.540	16.540	1
2023-10-16	16.880	16.880	16.880	16.880	16.880	0
2023-10-13	16.880	16.880	16.880	16.880	16.880	0
2023-10-11	16.880	16.880	16.880	16.880	16.880	0
2023-10-10	16.880	16.880	16.880	16.880	16.880	2
2023-10-09	16.880	16.880	16.880	16.880	16.880	0
2023-10-06	16.880	16.880	16.880	16.880	16.880	0
2023-10-05	16.880	16.880	16.880	16.880	16.880	0
2023-10-04	16.880	16.880	16.880	16.880	16.880	1
2023-10-03	17.660	17.660	17.660	17.660	17.660	0
2023-10-02	17.660	17.660	17.660	17.660	17.660	2
2023-09-29	17.000	17.000	17.000	17.000	17.000	0
2023-09-28	17.330	17.330	17.000	17.000	17.000	5
2023-09-27	16.220	17.140	16.220	17.000	17.000	302
2023-09-26	15.920	15.920	15.920	15.920	15.920	20
2023-09-25	15.780	15.780	15.780	15.780	15.780	0
2023-09-22	15.780	15.780	15.780	15.780	15.780	2
2023-09-21	15.640	15.680	15.540	15.680	15.680	2,362
2023-09-20	16.660	16.660	16.350	16.350	16.350	6
2023-09-19	16.300	16.330	16.160	16.330	16.330	202
2023-09-18	18.040	18.040	18.040	18.040	18.040	0
2023-09-15	18.040	18.040	18.040	18.040	18.040	0
2023-09-14	18.040	18.040	18.040	18.040	18.040	0
2023-09-13	18.040	18.040	18.040	18.040	18.040	0
2023-09-12	18.040	18.040	18.040	18.040	18.040	15
2023-09-11	17.680	17.680	17.680	17.680	17.680	0
2023-09-08	17.680	17.680	17.680	17.680	17.680	0
2023-09-06	17.600	17.680	17.600	17.680	17.680	192
2023-09-05	18.050	18.050	18.050	18.050	18.050	20
2023-09-04	17.280	17.280	17.280	17.280	17.280	5

← NewerPage 13 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.