Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	17.750	17.750	17.210	17.290	17.290	1,960
2022-09-12	18.850	19.000	18.490	18.820	18.820	3,055
2022-09-09	18.840	19.180	18.780	18.850	18.850	6,906
2022-09-08	18.150	18.150	18.150	18.150	18.150	140
2022-09-06	17.010	17.030	16.980	17.030	17.030	10
2022-09-05	17.190	17.190	17.180	17.180	17.180	1,018
2022-09-02	17.410	17.850	17.130	17.850	17.850	3,193
2022-09-01	19.430	19.430	17.200	17.200	17.200	4,614
2022-08-31	19.000	19.000	19.000	19.000	19.000	0
2022-08-30	19.000	19.000	19.000	19.000	19.000	0
2022-08-29	19.000	19.000	19.000	19.000	19.000	0
2022-08-26	19.000	19.000	19.000	19.000	19.000	10
2022-08-25	19.040	19.040	19.040	19.040	19.040	0
2022-08-24	19.040	19.040	19.040	19.040	19.040	5
2022-08-23	18.700	18.700	18.700	18.700	18.700	1,500
2022-08-22	18.770	18.780	18.560	18.560	18.560	12,004
2022-08-19	21.880	21.880	21.880	21.880	21.880	0
2022-08-18	21.880	21.880	21.880	21.880	21.880	0
2022-08-17	21.880	21.880	21.880	21.880	21.880	0
2022-08-16	21.880	21.880	21.880	21.880	21.880	1
2022-08-15	22.000	22.360	22.000	22.260	22.260	2,222
2022-08-12	21.290	21.520	21.290	21.520	21.520	250
2022-08-11	22.240	22.240	22.240	22.240	22.240	3
2022-08-10	20.800	22.070	20.800	22.070	22.070	282
2022-08-09	20.560	20.600	20.560	20.600	20.600	26
2022-08-08	21.490	21.640	21.250	21.250	21.250	19
2022-08-05	20.670	21.450	20.620	21.450	21.450	2,549
2022-08-04	16.200	16.200	16.200	16.200	16.200	7
2022-08-03	16.500	17.140	16.500	17.140	17.140	7,700
2022-08-02	15.700	15.700	15.570	15.570	15.570	690
2022-08-01	14.390	14.390	14.390	14.390	14.390	0
2022-07-29	14.390	14.390	14.390	14.390	14.390	500
2022-07-28	13.830	14.010	13.830	14.010	14.010	417
2022-07-27	14.000	14.340	13.680	14.340	14.340	723
2022-07-26	13.700	13.700	13.700	13.700	13.700	4,750
2022-07-25	14.790	14.860	14.790	14.860	14.860	9,500
2022-07-22	16.020	16.030	16.020	16.030	16.030	3,000
2022-07-21	16.960	16.960	16.900	16.900	16.900	2,550
2022-07-20	14.640	16.400	14.640	16.400	16.400	615
2022-07-19	14.640	14.640	14.640	14.640	14.640	0
2022-07-18	15.000	15.000	14.640	14.640	14.640	152
2022-07-15	14.220	14.220	14.220	14.220	14.220	0
2022-07-14	14.220	14.220	14.220	14.220	14.220	0
2022-07-13	13.980	14.220	13.980	14.220	14.220	605
2022-07-12	15.750	15.750	14.400	14.400	14.400	1,025
2022-07-11	15.390	15.390	15.390	15.390	15.390	0
2022-07-08	15.330	15.810	15.240	15.390	15.390	101
2022-07-07	15.300	15.630	15.300	15.630	15.630	33
2022-07-06	15.150	15.300	15.140	15.270	15.270	173
2022-07-05	13.500	13.500	13.500	13.500	13.500	0
2022-07-04	13.500	13.500	13.500	13.500	13.500	0
2022-07-01	13.000	13.500	13.000	13.500	13.500	38
2022-06-30	13.140	13.140	13.140	13.140	13.140	0
2022-06-29	13.140	13.140	13.140	13.140	13.140	1
2022-06-28	13.380	13.380	13.380	13.380	13.380	5
2022-06-27	14.350	14.350	14.350	14.350	14.350	1,500
2022-06-24	14.770	14.940	14.770	14.940	14.940	1,300
2022-06-23	13.700	13.700	13.680	13.680	13.680	505
2022-06-22	11.560	11.560	11.560	11.560	11.560	0
2022-06-21	11.560	11.560	11.560	11.560	11.560	0

← NewerPage 18 of 20 · 1,176 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.