Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	11.560	11.560	11.560	11.560	11.560	0
2022-06-17	11.560	11.560	11.560	11.560	11.560	0
2022-06-15	11.560	11.560	11.560	11.560	11.560	0
2022-06-14	11.800	11.800	11.560	11.560	11.560	172
2022-06-13	12.390	12.390	11.750	11.750	11.750	224
2022-06-10	13.590	13.590	12.780	13.150	13.150	397
2022-06-09	15.000	15.000	15.000	15.000	15.000	5
2022-06-08	15.000	15.000	15.000	15.000	15.000	0
2022-06-07	15.000	15.000	15.000	15.000	15.000	0
2022-06-06	15.000	15.000	15.000	15.000	15.000	27
2022-06-03	15.240	15.240	15.240	15.240	15.240	0
2022-06-02	15.150	15.240	15.150	15.240	15.240	2
2022-06-01	15.110	15.110	15.110	15.110	15.110	0
2022-05-31	15.290	15.290	15.110	15.110	15.110	11
2022-05-30	14.100	14.100	14.100	14.100	14.100	0
2022-05-27	14.100	14.100	14.100	14.100	14.100	0
2022-05-26	14.100	14.100	14.100	14.100	14.100	2
2022-05-25	14.040	14.070	13.920	14.070	14.070	32
2022-05-24	13.830	13.830	13.560	13.560	13.560	17
2022-05-23	14.640	14.640	14.640	14.640	14.640	0
2022-05-20	14.640	14.640	14.640	14.640	14.640	2
2022-05-19	14.690	14.690	14.690	14.690	14.690	0
2022-05-18	15.420	15.420	14.690	14.690	14.690	14
2022-05-17	16.560	16.560	15.000	15.150	15.150	61
2022-05-16	17.440	17.440	16.560	16.560	16.560	240
2022-05-13	18.630	18.860	18.550	18.860	18.860	3,211
2022-05-12	16.470	16.470	16.470	16.470	16.470	0
2022-05-11	16.000	16.470	16.000	16.470	16.470	101
2022-05-10	15.420	15.540	15.420	15.420	15.420	54
2022-05-09	16.680	16.680	16.280	16.400	16.400	11
2022-05-06	21.750	21.750	17.480	18.440	18.440	4,621
2022-05-05	24.550	25.480	21.500	21.750	21.750	38
2022-05-04	22.900	22.900	22.740	22.740	22.740	6
2022-05-03	24.670	24.750	24.670	24.750	24.750	2
2022-05-02	24.060	24.060	24.060	24.060	24.060	0
2022-04-29	25.040	25.040	24.060	24.060	24.060	4
2022-04-28	25.600	25.600	25.600	25.600	25.600	0
2022-04-27	25.600	25.600	25.600	25.600	25.600	0
2022-04-26	25.600	25.600	25.600	25.600	25.600	8
2022-04-25	26.250	27.120	26.250	27.120	27.120	4
2022-04-22	26.700	26.700	25.650	25.650	25.650	15
2022-04-20	28.080	28.080	28.080	28.080	28.080	2
2022-04-19	28.080	28.080	28.080	28.080	28.080	0
2022-04-18	29.280	29.280	28.080	28.080	28.080	11
2022-04-14	30.360	30.360	30.300	30.300	30.300	10
2022-04-13	28.860	28.860	28.860	28.860	28.860	0
2022-04-12	28.860	28.860	28.860	28.860	28.860	0
2022-04-11	32.700	32.700	27.950	28.860	28.860	124
2022-04-08	32.700	32.700	32.700	32.700	32.700	0
2022-04-07	32.700	32.700	32.700	32.700	32.700	0
2022-04-06	32.700	32.700	32.700	32.700	32.700	0
2022-04-05	32.700	32.700	32.700	32.700	32.700	0
2022-04-04	32.930	32.930	32.700	32.700	32.700	15
2022-04-01	32.670	32.670	32.400	32.400	32.400	65
2022-03-31	32.480	32.480	32.480	32.480	32.480	2
2022-03-30	31.380	31.380	31.380	31.380	31.380	0
2022-03-29	31.380	31.380	31.380	31.380	31.380	0
2022-03-28	31.380	31.380	31.380	31.380	31.380	4
2022-03-25	31.380	31.380	31.380	31.380	31.380	0
2022-03-24	31.380	31.380	31.380	31.380	31.380	0

← NewerPage 19 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.