Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	15.880	15.880	15.110	15.110	15.110	1,399
2023-03-09	16.410	16.410	16.410	16.410	16.410	10
2023-03-08	16.920	16.920	16.920	16.920	16.920	50
2023-03-07	17.300	17.300	17.300	17.300	17.300	0
2023-03-06	17.300	17.300	17.300	17.300	17.300	1
2023-03-03	16.940	16.940	16.940	16.940	16.940	0
2023-03-02	16.740	16.940	16.740	16.940	16.940	150
2023-03-01	17.220	17.220	17.220	17.220	17.220	58
2023-02-28	17.350	17.350	17.350	17.350	17.350	1
2023-02-27	17.360	17.370	17.360	17.370	17.370	140
2023-02-24	17.480	17.480	17.040	17.040	17.040	150
2023-02-23	18.120	18.120	17.800	17.800	17.800	20
2023-02-22	17.730	17.730	17.730	17.730	17.730	50
2023-02-17	20.400	20.400	20.400	20.400	20.400	0
2023-02-16	20.400	20.400	20.400	20.400	20.400	0
2023-02-15	20.390	20.400	20.390	20.400	20.400	3,542
2023-02-14	18.080	19.000	18.080	19.000	19.000	130
2023-02-13	17.340	18.300	17.340	18.300	18.300	210
2023-02-10	18.680	18.680	18.460	18.460	18.460	38
2023-02-08	17.250	17.530	16.720	16.720	16.720	640
2023-02-07	16.410	16.410	16.410	16.410	16.410	0
2023-02-06	16.410	16.410	16.410	16.410	16.410	11
2023-02-03	17.300	17.300	17.300	17.300	17.300	10
2023-02-02	17.440	18.260	17.320	17.510	17.510	1,065
2023-02-01	14.760	15.500	14.760	15.500	15.500	901
2023-01-31	14.880	14.880	14.880	14.880	14.880	3
2023-01-30	14.880	14.880	14.880	14.880	14.880	600
2023-01-27	15.000	15.100	15.000	15.100	15.100	305
2023-01-26	13.110	13.110	13.110	13.110	13.110	0
2023-01-25	13.110	13.110	13.110	13.110	13.110	18
2023-01-24	13.560	13.560	13.560	13.560	13.560	3
2023-01-23	13.110	13.670	13.110	13.670	13.670	43
2023-01-20	12.520	12.520	12.520	12.520	12.520	60
2023-01-19	12.290	12.290	12.290	12.290	12.290	20
2023-01-18	12.790	12.790	12.790	12.790	12.790	1
2023-01-17	12.800	12.800	12.800	12.800	12.800	20
2023-01-16	12.280	12.280	12.280	12.280	12.280	100
2023-01-13	12.000	12.280	12.000	12.280	12.280	102
2023-01-12	12.150	12.240	12.150	12.240	12.240	40
2023-01-11	12.020	12.490	12.020	12.490	12.490	9
2023-01-10	11.820	11.880	11.820	11.880	11.880	843
2023-01-09	12.270	12.270	12.270	12.270	12.270	8
2023-01-06	11.620	11.620	11.140	11.570	11.570	4,325
2023-01-05	11.740	11.740	11.730	11.730	11.730	851
2023-01-04	13.290	13.290	13.230	13.230	13.230	387
2023-01-03	13.130	13.130	13.130	13.130	13.130	0
2023-01-02	13.130	13.130	13.130	13.130	13.130	153
2022-12-29	12.580	12.580	12.580	12.580	12.580	100
2022-12-28	12.590	12.590	12.450	12.450	12.450	25
2022-12-27	12.350	12.600	12.350	12.600	12.600	2,441
2022-12-26	12.930	12.960	12.930	12.960	12.960	3
2022-12-23	13.360	13.360	13.360	13.360	13.360	0
2022-12-22	13.360	13.360	13.360	13.360	13.360	0
2022-12-21	13.360	13.360	13.360	13.360	13.360	300
2022-12-20	13.370	13.370	13.370	13.370	13.370	4
2022-12-19	13.360	13.360	13.210	13.210	13.210	135
2022-12-16	15.270	15.270	15.270	15.270	15.270	0
2022-12-15	15.270	15.270	15.270	15.270	15.270	0
2022-12-14	15.410	15.450	15.270	15.270	15.270	5,734
2022-12-09	12.350	12.350	12.350	12.350	12.350	0

← NewerPage 16 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.