Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	67.890	68.590	67.490	67.770	67.770	1,837
2025-10-29	68.300	68.300	66.450	67.490	67.490	555
2025-10-28	67.140	67.620	67.140	67.620	67.620	2
2025-10-27	66.000	66.000	66.000	66.000	66.000	40
2025-10-24	65.470	65.470	65.460	65.460	65.460	500
2025-10-23	62.250	62.250	62.250	62.250	62.250	0
2025-10-22	63.160	63.160	62.250	62.250	62.250	188
2025-10-21	63.060	63.060	63.060	63.060	63.060	0
2025-10-20	63.060	63.060	63.060	63.060	63.060	323
2025-10-17	61.830	61.830	61.740	61.750	61.750	317
2025-10-16	66.000	66.000	64.440	64.440	64.440	120
2025-10-15	67.350	67.840	66.660	66.660	66.660	567
2025-10-14	64.800	66.640	64.800	65.180	65.180	537
2025-10-13	66.490	67.650	66.490	67.650	67.650	16
2025-10-10	67.000	67.000	66.040	66.040	66.040	7,375
2025-10-09	64.330	64.410	64.330	64.400	64.400	1,010
2025-10-08	64.330	64.900	64.330	64.760	64.760	255
2025-10-07	64.890	64.890	64.890	64.890	64.890	3
2025-10-06	66.100	66.100	65.570	65.570	65.570	661
2025-10-03	64.050	64.100	64.050	64.100	64.100	3
2025-10-02	63.240	63.240	63.240	63.240	63.240	0
2025-10-01	63.210	63.240	63.210	63.240	63.240	34
2025-09-30	64.050	64.050	62.790	63.210	63.210	90
2025-09-29	62.560	64.900	62.560	64.340	64.340	3,402
2025-09-26	65.240	65.240	63.280	63.840	63.840	155
2025-09-25	64.800	64.800	64.800	64.800	64.800	1
2025-09-24	64.750	64.800	64.660	64.660	64.660	33
2025-09-23	67.000	67.000	67.000	67.000	67.000	30
2025-09-22	66.570	68.040	66.570	68.040	68.040	25
2025-09-19	65.940	66.990	65.940	66.920	66.920	144
2025-09-18	64.930	65.900	64.930	65.900	65.900	275
2025-09-17	63.080	63.080	61.690	61.690	61.690	3,228
2025-09-16	65.520	65.880	64.610	64.610	64.610	687
2025-09-15	65.310	65.870	65.300	65.300	65.300	396
2025-09-12	66.600	66.600	65.940	65.940	65.940	31
2025-09-11	67.500	67.550	67.500	67.550	67.550	27
2025-09-10	67.270	67.550	66.000	66.000	66.000	355
2025-09-09	64.890	66.010	64.890	66.010	66.010	56
2025-09-08	65.070	66.600	65.070	66.060	66.060	617
2025-09-05	64.320	64.560	63.300	64.560	64.560	306
2025-09-04	61.830	63.680	61.830	63.680	63.680	126
2025-09-03	62.400	62.400	62.400	62.400	62.400	50
2025-09-02	61.620	62.040	61.200	62.040	62.040	148
2025-09-01	63.940	63.940	63.940	63.940	63.940	4
2025-08-29	64.320	64.320	64.320	64.320	64.320	0
2025-08-28	64.380	64.380	64.140	64.320	64.320	143
2025-08-27	61.920	61.920	61.620	61.660	61.660	194
2025-08-26	59.890	59.990	59.890	59.990	59.990	45
2025-08-25	59.040	59.040	59.040	59.040	59.040	0
2025-08-22	58.320	59.040	58.320	59.040	59.040	124
2025-08-21	58.380	59.100	58.380	58.680	58.680	247
2025-08-20	57.000	58.800	56.200	58.800	58.800	5,971
2025-08-19	60.050	60.050	59.600	59.600	59.600	220
2025-08-18	59.200	60.520	59.200	60.520	60.520	143
2025-08-15	59.040	59.200	59.040	59.200	59.200	212
2025-08-14	58.200	58.620	58.200	58.620	58.620	1,321
2025-08-13	60.300	60.480	58.990	59.460	59.460	1,106
2025-08-12	59.780	60.360	59.780	60.360	60.360	1,106
2025-08-11	62.200	62.200	61.000	61.260	61.260	499
2025-08-08	62.500	62.500	62.000	62.220	62.220	150

← NewerPage 5 of 20 · 1,175 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.