Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	17.280	17.280	17.280	17.280	17.280	0
2023-08-31	17.280	17.280	17.280	17.280	17.280	0
2023-08-30	17.010	17.280	17.010	17.280	17.280	29
2023-08-29	17.010	17.010	17.010	17.010	17.010	5
2023-08-28	17.160	17.160	17.160	17.160	17.160	1
2023-08-25	16.870	16.870	16.870	16.870	16.870	30
2023-08-24	16.350	16.370	16.350	16.370	16.370	21
2023-08-23	16.640	17.240	16.600	17.240	17.240	64
2023-08-22	16.300	16.300	16.290	16.290	16.290	132
2023-08-21	16.380	16.380	16.270	16.270	16.270	4
2023-08-18	16.270	16.270	16.270	16.270	16.270	60
2023-08-17	16.830	16.830	16.040	16.040	16.040	272
2023-08-16	17.440	17.440	17.440	17.440	17.440	0
2023-08-15	17.440	17.440	17.440	17.440	17.440	23
2023-08-14	17.970	17.970	17.970	17.970	17.970	110
2023-08-11	17.370	17.370	17.370	17.370	17.370	0
2023-08-10	17.370	17.370	17.370	17.370	17.370	0
2023-08-09	17.900	17.900	17.370	17.370	17.370	414
2023-08-08	18.460	18.460	18.460	18.460	18.460	0
2023-08-07	17.860	18.460	17.860	18.460	18.460	150
2023-08-04	17.600	19.120	17.600	19.120	19.120	1,771
2023-08-03	17.670	17.670	17.500	17.600	17.600	4,606
2023-08-02	17.490	17.490	16.850	17.000	17.000	133
2023-08-01	18.170	18.320	18.090	18.090	18.090	26
2023-07-31	18.140	18.140	18.070	18.070	18.070	3
2023-07-28	16.450	17.310	16.450	17.310	17.310	3
2023-07-27	16.570	17.790	16.570	17.700	17.700	17
2023-07-26	17.400	17.600	17.400	17.440	17.440	103
2023-07-25	17.700	17.700	17.700	17.700	17.700	1
2023-07-24	17.260	17.260	17.000	17.000	17.000	75
2023-07-21	18.930	18.930	18.930	18.930	18.930	0
2023-07-20	18.930	18.930	18.930	18.930	18.930	0
2023-07-19	18.930	18.930	18.930	18.930	18.930	0
2023-07-18	18.930	18.930	18.930	18.930	18.930	1
2023-07-17	17.970	19.320	17.970	19.320	19.320	6,353
2023-07-14	18.160	18.160	18.160	18.160	18.160	1
2023-07-13	17.250	17.250	17.250	17.250	17.250	2
2023-07-12	17.280	17.280	17.080	17.160	17.160	83
2023-07-11	18.180	18.490	18.180	18.490	18.490	7
2023-07-10	16.700	17.640	16.700	17.640	17.640	450
2023-07-07	17.040	17.060	17.040	17.060	17.060	2
2023-07-06	17.640	17.640	17.640	17.640	17.640	0
2023-07-05	17.640	17.640	17.640	17.640	17.640	0
2023-07-04	17.640	17.640	17.640	17.640	17.640	0
2023-07-03	17.640	17.640	17.640	17.640	17.640	2
2023-06-30	17.310	17.670	17.310	17.670	17.670	114
2023-06-29	18.400	18.400	17.260	17.260	17.260	426
2023-06-28	17.850	18.040	17.850	18.040	18.040	340
2023-06-27	16.710	16.710	16.710	16.710	16.710	20
2023-06-26	16.810	16.810	16.810	16.810	16.810	55
2023-06-23	16.980	16.980	16.980	16.980	16.980	18
2023-06-22	17.150	17.150	17.150	17.150	17.150	1
2023-06-21	17.290	17.290	16.920	16.920	16.920	11
2023-06-20	17.680	17.920	17.680	17.920	17.920	5
2023-06-19	17.610	17.610	17.610	17.610	17.610	23
2023-06-16	18.460	18.460	18.440	18.440	18.440	10
2023-06-15	18.400	18.890	18.320	18.800	18.800	489
2023-06-14	18.280	18.280	18.280	18.280	18.280	18
2023-06-13	18.180	18.530	18.180	18.280	18.280	3,491
2023-06-12	17.400	17.400	17.400	17.400	17.400	1

← NewerPage 14 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.