Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	64.700	65.030	64.700	65.030	65.030	30
2025-08-05	64.530	64.530	63.300	63.600	63.600	2,705
2025-08-04	63.700	64.830	63.540	63.540	63.540	214
2025-08-01	66.100	66.100	59.800	61.560	61.560	994
2025-07-31	63.380	65.340	63.380	64.500	64.500	208
2025-07-30	62.400	63.540	62.400	62.750	62.750	92
2025-07-29	62.420	62.420	61.680	61.680	61.680	390
2025-07-28	62.340	62.580	62.270	62.270	62.270	2,390
2025-07-25	60.660	61.800	60.660	61.800	61.800	192
2025-07-24	59.040	59.040	58.440	58.440	58.440	106
2025-07-23	59.900	59.900	57.300	58.000	58.000	169
2025-07-22	61.480	61.480	58.850	59.300	59.300	348
2025-07-21	69.450	69.450	61.200	61.500	61.500	1,991
2025-07-18	60.680	61.020	60.680	60.720	60.720	1,433
2025-07-17	59.260	59.460	59.260	59.460	59.460	302
2025-07-16	58.200	58.200	58.080	58.080	58.080	193
2025-07-15	56.160	58.260	56.160	57.780	57.780	231
2025-07-14	57.200	57.300	56.900	56.900	56.900	2,311
2025-07-11	56.340	57.060	55.630	55.630	55.630	265
2025-07-10	58.260	58.260	56.290	56.290	56.290	475
2025-07-09	59.360	59.360	59.040	59.160	59.160	180
2025-07-08	57.960	58.020	57.770	58.020	58.020	140
2025-07-07	59.040	59.040	58.470	58.980	58.980	428
2025-07-04	57.240	57.240	57.240	57.240	57.240	0
2025-07-03	57.000	57.240	57.000	57.240	57.240	108
2025-07-02	56.280	56.280	55.800	55.800	55.800	845
2025-07-01	59.280	59.640	56.100	56.100	56.100	2,453
2025-06-30	59.700	59.700	59.000	59.230	59.230	645
2025-06-27	58.350	59.040	58.320	58.320	58.320	601
2025-06-26	58.500	58.690	58.380	58.380	58.380	130
2025-06-25	58.000	58.000	58.000	58.000	58.000	180
2025-06-24	57.120	57.500	57.120	57.500	57.500	340
2025-06-23	54.450	55.800	54.450	55.000	55.000	470
2025-06-20	55.920	55.920	54.700	54.700	54.700	145
2025-06-18	54.790	55.920	54.790	55.800	55.800	40
2025-06-17	54.960	55.500	54.960	55.500	55.500	651
2025-06-16	53.950	53.950	53.950	53.950	53.950	44
2025-06-13	51.950	53.300	51.950	53.200	53.200	2,594
2025-06-12	53.820	55.860	52.420	52.570	52.570	912
2025-06-11	54.800	55.980	54.800	55.320	55.320	372
2025-06-10	56.000	56.000	54.750	55.100	55.100	867
2025-06-09	55.200	55.560	55.200	55.560	55.560	206
2025-06-06	56.200	56.700	55.850	55.900	55.900	500
2025-06-05	55.000	56.010	55.000	55.650	55.650	481
2025-06-04	54.400	54.500	54.000	54.000	54.000	196
2025-06-03	53.840	54.460	53.840	54.300	54.300	312
2025-06-02	52.690	53.300	52.100	53.300	53.300	257
2025-05-30	52.360	52.570	51.800	52.500	52.500	263
2025-05-29	50.950	51.010	50.950	51.010	51.010	406
2025-05-28	50.900	50.900	50.900	50.900	50.900	0
2025-05-27	51.150	51.150	50.900	50.900	50.900	10
2025-05-26	49.650	49.650	49.650	49.650	49.650	0
2025-05-23	49.650	49.650	49.650	49.650	49.650	0
2025-05-22	49.650	49.650	49.650	49.650	49.650	0
2025-05-21	48.700	49.650	48.700	49.650	49.650	326
2025-05-20	49.590	49.590	49.450	49.450	49.450	150
2025-05-19	49.250	49.800	49.250	49.800	49.800	26
2025-05-16	47.800	49.700	47.800	49.500	49.500	1,954
2025-05-15	47.300	48.050	47.300	48.050	48.050	943
2025-05-14	45.980	47.650	45.980	47.650	47.650	39

← NewerPage 6 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.