Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	57.600	59.380	57.600	57.600	57.600	9,044
2026-04-27	57.550	59.160	56.550	58.780	58.780	10,766
2026-04-24	57.210	57.870	56.600	57.730	57.730	9,992
2026-04-23	56.590	57.280	55.090	57.280	57.280	10,783
2026-04-22	57.490	58.000	56.890	57.450	57.450	51,118
2026-04-20	55.560	56.590	54.860	56.590	56.590	2,753
2026-04-17	53.910	55.520	53.760	55.490	55.490	841
2026-04-16	56.010	56.460	54.210	54.460	54.460	500
2026-04-15	50.600	52.510	50.600	52.330	52.330	14,810
2026-04-14	51.530	51.780	49.410	49.410	49.410	36,709
2026-04-13	47.950	50.840	47.000	50.840	50.840	177,138
2026-04-10	54.640	54.640	46.000	46.500	46.500	148,829
2026-04-09	57.910	58.360	50.340	54.180	54.180	20,263
2026-04-08	61.250	61.460	59.900	59.900	59.900	1,194
2026-04-07	60.370	61.430	59.930	61.250	61.250	1,198
2026-04-06	60.240	60.430	60.240	60.320	60.320	1,764
2026-04-02	59.230	60.350	59.230	60.180	60.180	5,597
2026-04-01	59.410	59.460	59.000	59.100	59.100	2,286
2026-03-31	58.670	59.200	58.670	59.200	59.200	4,486
2026-03-30	57.500	57.500	56.750	56.930	56.930	223
2026-03-27	58.990	59.300	58.200	58.570	58.570	5,036
2026-03-26	61.950	62.000	60.190	60.670	60.670	2,271
2026-03-25	64.450	64.450	62.460	63.220	63.220	10,128
2026-03-24	63.390	64.080	61.670	61.670	61.670	3,664
2026-03-23	65.230	65.230	64.690	64.690	64.690	1,236
2026-03-20	65.780	65.780	65.780	65.780	65.780	5
2026-03-19	64.430	66.160	64.430	66.160	66.160	483
2026-03-18	62.390	65.760	61.670	65.750	65.750	4,161
2026-03-17	61.090	61.750	60.790	61.750	61.750	4,764
2026-03-16	60.670	61.450	60.540	60.860	60.860	1,005
2026-03-13	62.130	62.840	61.790	62.420	62.420	8,077
2026-03-12	61.030	62.130	61.030	62.130	62.130	9,455
2026-03-11	60.050	61.030	60.050	61.030	61.030	4,144
2026-03-10	58.510	59.560	58.120	59.410	59.410	6,274
2026-03-09	57.340	58.690	55.910	57.600	57.600	5,651
2026-03-06	56.590	57.060	56.400	56.770	56.770	11,732
2026-03-05	53.760	56.610	53.760	56.110	56.110	2,463
2026-03-04	52.540	54.000	52.540	53.660	53.660	203
2026-03-03	51.100	53.000	51.100	52.530	52.530	18,344
2026-03-02	48.940	51.900	48.480	51.700	51.700	1,037
2026-02-27	48.920	48.920	47.840	48.480	48.480	578,228
2026-02-26	49.660	50.060	49.660	50.060	50.060	185
2026-02-25	47.910	48.760	47.760	48.510	48.510	635
2026-02-24	46.220	47.410	45.650	47.010	47.010	694
2026-02-23	51.730	51.730	45.000	46.160	46.160	510
2026-02-20	54.620	55.080	51.210	51.210	51.210	8,788
2026-02-19	55.570	55.900	55.510	55.740	55.740	54
2026-02-18	56.890	56.890	56.890	56.890	56.890	0
2026-02-13	53.510	57.710	53.510	56.890	56.890	10,374
2026-02-12	53.160	57.020	53.160	53.810	53.810	1,042
2026-02-11	59.600	59.600	53.670	54.250	54.250	77,555
2026-02-10	52.110	53.120	51.660	52.570	52.570	1,148
2026-02-09	50.710	50.710	49.770	50.100	50.100	90,529
2026-02-06	45.000	49.310	45.000	49.310	49.310	166
2026-02-05	49.050	49.820	47.500	47.500	47.500	1,458
2026-02-04	50.200	50.210	47.600	48.400	48.400	1,927
2026-02-03	50.000	50.000	47.840	49.210	49.210	7,326
2026-02-02	52.060	54.250	51.510	53.090	53.090	1,607
2026-01-30	52.310	52.310	51.540	51.540	51.540	386
2026-01-29	53.290	54.140	51.000	51.790	51.790	1,925

← NewerPage 3 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.