Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	17.950	17.950	17.300	17.300	17.300	2
2023-06-07	18.100	18.100	17.080	17.080	17.080	865
2023-06-06	19.240	19.240	19.200	19.200	19.200	2
2023-06-02	19.600	19.600	19.600	19.600	19.600	1
2023-06-01	19.200	19.880	19.200	19.880	19.880	5
2023-05-31	18.440	19.560	18.440	19.560	19.560	260
2023-05-30	18.120	18.650	17.970	18.650	18.650	1,016
2023-05-29	16.590	16.590	16.590	16.590	16.590	1
2023-05-26	15.930	15.930	15.930	15.930	15.930	0
2023-05-25	15.930	15.930	15.930	15.930	15.930	4
2023-05-24	15.810	15.810	15.810	15.810	15.810	0
2023-05-23	15.810	15.810	15.810	15.810	15.810	0
2023-05-22	15.810	15.810	15.810	15.810	15.810	1
2023-05-19	16.080	16.080	16.080	16.080	16.080	0
2023-05-18	16.080	16.080	16.080	16.080	16.080	20
2023-05-17	14.130	14.940	14.130	14.940	14.940	2
2023-05-16	14.070	14.070	14.070	14.070	14.070	1
2023-05-15	13.710	13.960	13.710	13.960	13.960	210
2023-05-12	13.620	13.620	13.620	13.620	13.620	2
2023-05-11	13.500	13.500	13.500	13.500	13.500	0
2023-05-10	13.200	13.500	13.200	13.500	13.500	558
2023-05-09	13.140	13.140	13.140	13.140	13.140	10
2023-05-08	12.300	12.570	12.300	12.540	12.540	63
2023-05-05	11.540	12.080	11.540	12.080	12.080	598
2023-05-04	11.610	11.650	11.200	11.200	11.200	2,041
2023-05-03	11.830	11.830	11.700	11.700	11.700	25
2023-05-02	12.220	12.260	12.000	12.000	12.000	1,326
2023-04-28	13.200	13.200	12.000	12.660	12.660	4,998
2023-04-27	16.650	16.650	16.650	16.650	16.650	400
2023-04-26	17.750	17.750	17.750	17.750	17.750	0
2023-04-25	17.750	17.750	17.750	17.750	17.750	0
2023-04-24	17.750	17.750	17.750	17.750	17.750	500
2023-04-20	17.920	17.920	17.920	17.920	17.920	0
2023-04-19	17.920	17.920	17.920	17.920	17.920	0
2023-04-18	17.920	17.920	17.920	17.920	17.920	0
2023-04-17	17.800	17.920	17.800	17.920	17.920	31
2023-04-14	17.420	17.420	17.420	17.420	17.420	700
2023-04-13	17.570	17.570	17.570	17.570	17.570	700
2023-04-12	17.310	17.310	17.310	17.310	17.310	200
2023-04-11	16.370	16.370	16.370	16.370	16.370	0
2023-04-10	16.320	16.370	16.320	16.370	16.370	20
2023-04-06	16.110	16.650	16.110	16.650	16.650	201
2023-04-05	16.210	16.210	16.090	16.090	16.090	900
2023-04-04	17.370	17.370	17.370	17.370	17.370	200
2023-04-03	17.220	17.220	17.220	17.220	17.220	300
2023-03-31	17.210	17.530	17.210	17.530	17.530	850
2023-03-30	16.500	16.680	16.410	16.410	16.410	478
2023-03-29	16.290	16.290	16.290	16.290	16.290	0
2023-03-28	16.290	16.290	16.290	16.290	16.290	0
2023-03-27	16.290	16.290	16.290	16.290	16.290	0
2023-03-24	16.290	16.290	16.290	16.290	16.290	8
2023-03-23	15.510	15.510	15.510	15.510	15.510	0
2023-03-22	15.510	15.510	15.510	15.510	15.510	0
2023-03-21	15.510	15.510	15.510	15.510	15.510	0
2023-03-20	15.510	15.510	15.510	15.510	15.510	150
2023-03-17	15.860	15.990	15.860	15.990	15.990	499
2023-03-16	16.530	16.530	16.530	16.530	16.530	200
2023-03-15	16.350	16.350	16.350	16.350	16.350	280
2023-03-14	16.230	16.230	16.230	16.230	16.230	254
2023-03-13	15.630	15.630	15.630	15.630	15.630	1

← NewerPage 15 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.