Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	76.030	76.030	73.960	74.110	74.110	7,617
2026-07-22	77.500	77.500	74.810	76.020	76.020	1,844
2026-07-21	78.300	78.300	76.210	76.730	76.730	11,173
2026-07-20	78.550	78.650	77.400	77.540	77.540	59,183
2026-07-17	77.150	79.600	74.340	78.410	78.410	206
2026-07-16	76.860	78.010	76.090	77.100	77.100	5,457
2026-07-15	79.800	81.800	76.570	76.860	76.860	1,964
2026-07-14	79.150	80.070	78.250	78.900	78.900	24,359
2026-07-13	75.780	78.180	75.780	76.390	76.390	1,708
2026-07-10	78.410	79.180	76.340	76.530	76.530	5,169
2026-07-09	78.070	78.310	77.610	78.160	78.160	23,474
2026-07-08	77.290	78.110	74.060	78.110	78.110	27,855
2026-07-07	73.000	77.640	72.740	76.520	76.520	6,947
2026-07-06	69.150	71.810	69.010	69.010	69.010	30,167
2026-07-03	68.560	68.560	68.560	68.560	68.560	11
2026-07-02	72.420	72.420	69.380	70.240	70.240	2,331
2026-07-01	71.620	72.680	71.110	71.700	71.700	7,073
2026-06-30	69.350	71.050	69.350	70.720	70.720	16,436
2026-06-29	67.470	71.440	67.470	71.200	71.200	397
2026-06-26	65.370	67.470	63.720	67.470	67.470	2,350
2026-06-25	64.350	65.210	64.350	65.210	65.210	7,045
2026-06-24	65.500	65.500	64.550	64.550	64.550	28,851
2026-06-23	63.300	66.070	62.950	64.750	64.750	19,438
2026-06-22	62.960	62.960	60.600	62.350	62.350	17,720
2026-06-19	65.500	65.520	62.690	62.690	62.690	110
2026-06-18	63.530	65.080	62.220	64.600	64.600	519
2026-06-17	65.920	66.060	65.460	65.460	65.460	21,256
2026-06-16	66.860	67.090	64.850	66.070	66.070	4,548
2026-06-15	64.630	67.000	64.270	66.190	66.190	1,716
2026-06-12	64.420	65.510	63.150	63.800	63.800	15,406
2026-06-11	63.630	64.750	62.290	64.500	64.500	18,001
2026-06-10	67.600	67.600	63.040	63.180	63.180	28,925
2026-06-09	70.840	71.040	66.620	67.880	67.880	14,890
2026-06-08	72.060	72.990	71.000	71.260	71.260	29,140
2026-06-05	75.140	75.280	71.230	72.020	72.020	22,100
2026-06-03	75.880	75.880	73.220	75.420	75.420	22,279
2026-06-02	75.440	76.460	72.700	76.360	76.360	7,426
2026-06-01	66.300	75.510	66.300	75.440	75.440	15,433
2026-05-29	64.050	67.660	64.050	67.660	67.660	19,733
2026-05-28	57.840	63.580	57.840	63.410	63.410	4,926
2026-05-27	60.170	60.170	59.030	59.030	59.030	4,749
2026-05-26	60.290	61.510	60.290	60.790	60.790	12,326
2026-05-25	60.150	60.960	60.150	60.960	60.960	100
2026-05-22	60.000	60.480	59.100	60.150	60.150	33,697
2026-05-21	58.430	59.330	57.890	58.850	58.850	21,661
2026-05-20	57.310	58.430	56.950	58.430	58.430	10,019
2026-05-19	57.800	58.280	56.690	58.280	58.280	4,986
2026-05-18	56.080	56.080	54.050	56.080	56.080	22,482
2026-05-15	55.310	56.500	54.920	55.520	55.520	19,097
2026-05-14	54.000	55.620	53.220	55.620	55.620	36,671
2026-05-13	51.390	54.040	50.970	54.040	54.040	14,218
2026-05-12	53.190	53.190	50.940	51.390	51.390	1,492
2026-05-11	54.000	55.340	52.460	52.660	52.660	15,728
2026-05-08	60.990	60.990	52.370	53.900	53.900	46,168
2026-05-07	67.050	70.410	67.050	67.500	67.500	18,520
2026-05-06	65.370	68.510	65.290	68.420	68.420	1,297
2026-05-05	65.500	67.500	65.500	67.500	67.500	1,674
2026-05-04	59.880	61.770	59.880	61.450	61.450	25,350
2026-04-30	58.060	58.670	55.920	56.550	56.550	14,070
2026-04-29	57.600	59.350	57.200	59.250	59.250	12,548

← NewerPage 2 of 5 · 248 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.