Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	61.000	61.000	53.280	53.280	53.280	8,247
2026-01-27	54.820	63.500	54.820	59.400	59.400	5,714
2026-01-26	52.510	56.800	52.510	55.940	55.940	4,306
2026-01-23	50.670	51.750	50.670	51.750	51.750	81
2026-01-22	51.090	51.090	49.960	50.150	50.150	102
2026-01-21	53.000	53.000	52.360	52.360	52.360	155
2026-01-20	55.990	55.990	52.860	53.150	53.150	338
2026-01-19	55.430	55.430	55.430	55.430	55.430	20
2026-01-16	55.000	55.440	54.410	55.440	55.440	320
2026-01-15	56.720	56.950	55.700	55.700	55.700	3,596
2026-01-14	56.560	56.560	55.380	56.470	56.470	153
2026-01-13	56.110	56.430	56.110	56.430	56.430	68
2026-01-12	54.240	55.550	54.170	55.550	55.550	150
2026-01-09	55.980	56.580	54.560	54.650	54.650	328
2026-01-08	59.790	59.800	55.680	55.880	55.880	1,380
2026-01-07	59.170	61.390	59.170	61.020	61.020	1,072
2026-01-06	60.590	60.590	57.530	59.090	59.090	54
2026-01-05	59.750	60.330	59.750	59.990	59.990	97
2026-01-02	62.000	62.000	58.380	59.150	59.150	925
2025-12-30	62.620	62.620	62.620	62.620	62.620	2
2025-12-29	62.200	62.200	62.000	62.000	62.000	15
2025-12-26	61.900	62.230	61.900	62.230	62.230	11
2025-12-23	62.920	62.920	60.600	61.900	61.900	575
2025-12-22	60.200	62.540	60.200	62.290	62.290	718
2025-12-19	59.590	60.630	59.550	60.200	60.200	179
2025-12-18	60.520	60.520	60.520	60.520	60.520	0
2025-12-17	61.180	61.180	60.520	60.520	60.520	250
2025-12-16	59.340	59.680	58.800	59.680	59.680	281
2025-12-15	60.000	60.260	59.500	59.500	59.500	145
2025-12-12	62.050	62.050	60.720	60.720	60.720	619
2025-12-11	63.700	64.380	61.550	62.040	62.040	7,834
2025-12-10	63.000	65.000	62.110	65.000	65.000	1,677
2025-12-09	62.410	63.010	62.200	63.000	63.000	6,908
2025-12-08	61.010	62.110	60.120	62.000	62.000	9,132
2025-12-05	59.220	60.700	59.220	60.700	60.700	17,641
2025-12-04	60.790	60.790	59.740	60.190	60.190	190
2025-12-03	60.660	60.660	59.740	60.180	60.180	5,364
2025-12-02	59.220	60.430	59.220	59.820	59.820	5,674
2025-12-01	58.570	58.630	58.360	58.630	58.630	39
2025-11-28	59.030	59.350	58.510	59.060	59.060	548
2025-11-27	61.000	64.050	55.520	57.500	57.500	189
2025-11-26	59.180	59.380	58.670	59.250	59.250	750
2025-11-25	58.190	58.190	55.780	57.080	57.080	175
2025-11-24	56.680	58.080	56.680	57.610	57.610	4,406
2025-11-21	58.070	58.070	55.000	56.110	56.110	2,122
2025-11-19	59.000	59.040	57.370	57.490	57.490	3,546
2025-11-18	60.910	60.910	55.610	58.650	58.650	7,216
2025-11-17	61.000	61.100	59.890	60.300	60.300	575
2025-11-14	66.090	66.090	61.000	62.820	62.820	359
2025-11-13	66.090	66.090	66.090	66.090	66.090	0
2025-11-12	66.500	66.500	66.090	66.090	66.090	30
2025-11-11	70.630	70.630	69.450	69.450	69.450	335
2025-11-10	71.200	72.110	70.910	72.110	72.110	95
2025-11-07	67.750	67.750	67.750	67.750	67.750	140
2025-11-06	66.360	67.630	66.360	67.630	67.630	615
2025-11-05	68.300	68.750	67.970	67.970	67.970	402
2025-11-04	71.990	71.990	69.860	69.860	69.860	99
2025-11-03	75.440	76.500	74.320	74.330	74.330	300
2025-10-31	71.480	75.880	71.480	75.880	75.880	1,681
2025-10-30	67.890	68.590	67.490	67.770	67.770	1,837

← NewerPage 4 of 20 · 1,174 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.