Cloudflare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	55.800	56.000	54.150	54.150	54.150	1,285
2025-02-10	53.200	56.800	53.200	55.800	55.800	572
2025-02-07	49.960	54.810	49.400	53.750	53.750	28,328
2025-02-06	46.800	46.800	44.860	44.920	44.920	1,969
2025-02-05	44.590	46.400	44.590	46.280	46.280	460
2025-02-04	45.080	45.480	45.080	45.200	45.200	640
2025-02-03	44.120	44.940	43.000	44.640	44.640	626
2025-01-31	45.920	45.960	45.130	45.360	45.360	113
2025-01-30	44.040	45.210	44.040	45.040	45.040	115
2025-01-29	44.570	45.650	44.300	44.300	44.300	275
2025-01-28	42.290	45.500	42.290	45.480	45.480	2,295
2025-01-27	40.200	41.670	40.200	41.110	41.110	507
2025-01-24	40.460	40.460	40.460	40.460	40.460	1
2025-01-23	40.650	40.650	40.650	40.650	40.650	1
2025-01-22	39.760	39.760	39.760	39.760	39.760	0
2025-01-21	40.280	40.280	39.760	39.760	39.760	949
2025-01-20	39.770	39.810	39.770	39.810	39.810	61
2025-01-17	40.520	40.520	39.800	40.360	40.360	104
2025-01-16	38.000	38.000	38.000	38.000	38.000	0
2025-01-15	38.720	38.720	38.000	38.000	38.000	702
2025-01-14	38.200	38.200	38.200	38.200	38.200	100
2025-01-13	38.400	38.400	37.200	37.320	37.320	360
2025-01-10	37.980	38.040	37.980	38.040	38.040	126
2025-01-09	39.280	39.280	39.280	39.280	39.280	0
2025-01-08	38.350	39.280	38.350	39.280	39.280	605
2025-01-07	38.800	38.800	38.270	38.270	38.270	310
2025-01-06	38.850	39.160	38.440	38.440	38.440	122
2025-01-03	39.080	39.080	38.960	38.960	38.960	2
2025-01-02	36.440	39.080	36.440	38.560	38.560	5,272
2024-12-30	37.500	37.600	37.500	37.600	37.600	343
2024-12-27	38.870	38.870	37.560	37.560	37.560	1,023
2024-12-26	38.320	38.320	38.320	38.320	38.320	400
2024-12-23	37.960	38.640	37.960	38.520	38.520	1,315
2024-12-20	35.680	37.840	35.680	37.840	37.840	401
2024-12-19	38.680	38.680	36.760	37.030	37.030	318
2024-12-18	39.600	39.600	39.400	39.400	39.400	6
2024-12-17	40.320	40.320	39.960	39.960	39.960	200
2024-12-16	38.280	38.280	38.000	38.160	38.160	235
2024-12-13	38.920	38.920	38.280	38.280	38.280	157
2024-12-12	37.640	37.640	37.640	37.640	37.640	0
2024-12-11	37.640	37.640	37.640	37.640	37.640	120
2024-12-10	38.320	38.320	37.760	37.760	37.760	302
2024-12-09	38.520	38.520	38.400	38.400	38.400	17
2024-12-06	38.360	38.360	38.360	38.360	38.360	140
2024-12-05	36.960	36.960	36.960	36.960	36.960	27
2024-12-04	35.160	35.160	35.160	35.160	35.160	0
2024-12-03	35.720	35.720	35.120	35.160	35.160	122
2024-12-02	35.790	35.790	35.790	35.790	35.790	300
2024-11-29	32.560	32.560	32.560	32.560	32.560	0
2024-11-28	32.560	32.560	32.560	32.560	32.560	0
2024-11-27	33.480	33.480	32.460	32.560	32.560	584
2024-11-26	33.450	33.450	33.420	33.420	33.420	320
2024-11-25	34.110	34.530	33.300	33.300	33.300	919
2024-11-22	33.960	33.960	33.600	33.600	33.600	70
2024-11-21	32.280	33.640	32.280	33.640	33.640	208
2024-11-19	28.900	30.780	28.900	30.780	30.780	367
2024-11-18	29.490	29.490	29.490	29.490	29.490	21
2024-11-14	31.600	31.600	31.600	31.600	31.600	0
2024-11-13	31.600	31.600	31.600	31.600	31.600	25
2024-11-12	29.520	29.580	29.010	29.100	29.100	270

← NewerPage 8 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.