Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	12.350	12.350	12.350	12.350	12.350	0
2022-12-07	12.350	12.350	12.350	12.350	12.350	0
2022-12-06	12.350	12.350	12.350	12.350	12.350	2,429
2022-12-05	12.680	12.680	12.680	12.680	12.680	40
2022-12-02	13.670	13.670	13.670	13.670	13.670	700
2022-12-01	14.160	14.200	14.160	14.200	14.200	3,001
2022-11-30	13.670	13.670	13.670	13.670	13.670	500
2022-11-29	13.670	13.670	13.670	13.670	13.670	0
2022-11-28	13.680	13.680	13.670	13.670	13.670	37
2022-11-25	13.780	13.830	13.780	13.830	13.830	98
2022-11-24	13.780	13.780	13.780	13.780	13.780	0
2022-11-23	13.440	13.780	13.440	13.780	13.780	3
2022-11-22	13.470	13.470	13.470	13.470	13.470	0
2022-11-21	13.470	13.470	13.470	13.470	13.470	1
2022-11-18	14.610	14.610	14.610	14.610	14.610	4
2022-11-17	15.450	15.450	14.610	14.610	14.610	1,148
2022-11-16	16.030	16.140	16.030	16.140	16.140	2,740
2022-11-14	15.870	15.870	15.780	15.780	15.780	600
2022-11-11	13.990	15.250	13.800	15.250	15.250	2,803
2022-11-10	12.500	13.800	12.100	13.800	13.800	8,851
2022-11-09	11.550	11.550	10.790	10.790	10.790	36,017
2022-11-08	11.290	11.770	11.240	11.770	11.770	312
2022-11-07	11.840	11.840	11.000	11.180	11.180	320
2022-11-04	12.990	12.990	11.060	11.070	11.070	47,356
2022-11-03	16.080	16.080	16.080	16.080	16.080	0
2022-11-01	16.920	17.000	15.390	16.080	16.080	2,300
2022-10-31	16.200	16.200	16.200	16.200	16.200	2
2022-10-28	15.740	15.740	15.740	15.740	15.740	0
2022-10-27	15.740	15.740	15.740	15.740	15.740	0
2022-10-26	15.740	15.740	15.740	15.740	15.740	0
2022-10-25	15.740	15.740	15.740	15.740	15.740	0
2022-10-24	15.840	15.840	15.740	15.740	15.740	4
2022-10-21	15.080	15.080	15.080	15.080	15.080	0
2022-10-20	15.080	15.080	15.080	15.080	15.080	0
2022-10-19	15.090	15.090	15.080	15.080	15.080	2
2022-10-18	15.660	15.660	15.660	15.660	15.660	60
2022-10-17	14.920	15.200	14.920	15.150	15.150	12,419
2022-10-14	13.830	13.830	13.620	13.620	13.620	12,301
2022-10-13	14.980	14.980	14.980	14.980	14.980	0
2022-10-11	14.980	14.980	14.980	14.980	14.980	0
2022-10-10	15.580	15.580	14.870	14.980	14.980	1,158
2022-10-07	17.810	17.810	17.810	17.810	17.810	0
2022-10-06	17.600	17.810	17.600	17.810	17.810	40
2022-10-05	17.200	17.400	17.000	17.400	17.400	8,291
2022-10-04	16.080	16.080	16.080	16.080	16.080	0
2022-10-03	16.970	16.970	16.080	16.080	16.080	6,311
2022-09-30	16.970	16.970	16.970	16.970	16.970	10
2022-09-29	16.890	16.890	16.890	16.890	16.890	0
2022-09-28	16.890	16.890	16.890	16.890	16.890	10
2022-09-27	16.560	16.640	16.560	16.630	16.630	12,700
2022-09-26	16.080	16.080	16.080	16.080	16.080	54
2022-09-23	16.200	16.200	15.630	15.630	15.630	724
2022-09-22	16.600	16.600	16.200	16.200	16.200	12,506
2022-09-21	18.160	18.310	18.090	18.310	18.310	4,812
2022-09-20	17.480	17.600	17.390	17.390	17.390	34
2022-09-19	17.220	17.280	16.920	17.280	17.280	705
2022-09-16	16.960	16.960	16.920	16.920	16.920	575
2022-09-15	17.110	17.110	17.110	17.110	17.110	0
2022-09-14	17.110	17.110	17.110	17.110	17.110	1
2022-09-13	17.750	17.750	17.210	17.290	17.290	1,960

← NewerPage 17 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.