Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	44.530	47.080	44.530	46.920	46.920	338
2025-05-12	43.550	45.200	43.440	45.200	45.200	2,672
2025-05-09	38.960	43.200	38.960	41.560	41.560	1,239
2025-05-08	39.000	39.760	39.000	39.760	39.760	1,326
2025-05-07	39.040	39.040	38.560	39.000	39.000	134
2025-05-06	39.040	39.040	38.800	38.880	38.880	551
2025-05-05	39.390	39.720	39.390	39.720	39.720	9
2025-05-02	39.300	39.300	39.200	39.200	39.200	550
2025-04-30	37.670	37.920	37.670	37.920	37.920	333
2025-04-29	37.670	37.670	37.670	37.670	37.670	0
2025-04-28	37.670	37.670	37.670	37.670	37.670	0
2025-04-25	37.670	37.670	37.670	37.670	37.670	2
2025-04-24	37.350	37.350	37.280	37.280	37.280	51
2025-04-23	36.150	36.800	36.150	36.800	36.800	100
2025-04-22	33.540	34.290	33.540	34.290	34.290	116
2025-04-17	36.880	36.880	36.880	36.880	36.880	0
2025-04-16	34.510	36.880	34.510	36.880	36.880	250
2025-04-15	35.220	35.220	35.220	35.220	35.220	0
2025-04-14	35.220	35.800	35.220	35.220	35.220	1,251
2025-04-11	34.880	34.880	34.880	34.880	34.880	0
2025-04-10	36.500	36.500	34.540	34.880	34.880	81
2025-04-09	36.460	37.040	36.460	36.870	36.870	500
2025-04-08	34.000	34.070	33.330	33.330	33.330	310
2025-04-07	31.520	31.980	31.500	31.980	31.980	4,269
2025-04-04	33.080	33.080	31.000	31.750	31.750	915
2025-04-03	33.760	33.760	33.760	33.760	33.760	30
2025-04-02	36.200	38.120	36.200	38.120	38.120	461
2025-04-01	35.480	35.480	35.480	35.480	35.480	0
2025-03-31	34.720	35.480	34.720	35.480	35.480	350
2025-03-28	38.050	38.050	38.050	38.050	38.050	0
2025-03-27	37.700	38.360	37.700	38.050	38.050	203
2025-03-26	38.240	38.240	38.240	38.240	38.240	1
2025-03-25	41.700	42.000	40.360	40.360	40.360	714
2025-03-24	39.700	39.960	39.700	39.960	39.960	69
2025-03-21	37.840	37.840	37.840	37.840	37.840	0
2025-03-20	37.840	37.840	37.840	37.840	37.840	25
2025-03-19	36.450	36.450	36.080	36.080	36.080	155
2025-03-18	35.860	35.860	35.860	35.860	35.860	77
2025-03-17	36.800	36.860	36.510	36.600	36.600	548
2025-03-14	37.160	37.160	36.600	36.800	36.800	1,288
2025-03-13	36.690	36.840	36.690	36.760	36.760	609
2025-03-12	40.320	40.500	38.760	39.480	39.480	2,501
2025-03-11	39.670	39.670	39.240	39.240	39.240	38
2025-03-10	38.500	38.530	37.500	37.500	37.500	1,270
2025-03-07	41.680	41.680	39.300	40.000	40.000	1,766
2025-03-06	45.450	45.450	42.000	42.000	42.000	2,739
2025-03-05	45.000	45.300	44.790	45.300	45.300	261
2025-02-28	45.640	47.400	45.290	47.400	47.400	1,218
2025-02-27	47.120	47.120	46.100	46.100	46.100	860
2025-02-26	46.750	46.750	46.750	46.750	46.750	250
2025-02-25	46.000	46.050	45.000	46.050	46.050	836
2025-02-24	45.920	47.350	45.900	47.350	47.350	2,261
2025-02-21	49.700	50.000	48.000	48.300	48.300	1,750
2025-02-20	50.000	50.000	48.450	49.350	49.350	526
2025-02-19	53.200	53.200	51.050	51.200	51.200	5,270
2025-02-18	53.450	53.500	53.000	53.000	53.000	5,557
2025-02-17	55.610	55.610	55.610	55.610	55.610	1
2025-02-14	56.880	56.880	54.360	54.360	54.360	1,067
2025-02-13	55.860	56.220	55.630	55.680	55.680	804
2025-02-12	54.150	55.370	54.150	55.370	55.370	638

← NewerPage 7 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.