Cloudflare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 29.520 | 29.580 | 29.010 | 29.100 | 29.100 | 270 |
| 2024-11-11 | 29.190 | 29.190 | 29.190 | 29.190 | 29.190 | 0 |
| 2024-11-08 | 31.170 | 31.170 | 29.190 | 29.190 | 29.190 | 306 |
| 2024-11-07 | 30.300 | 30.870 | 30.010 | 30.870 | 30.870 | 931 |
| 2024-11-06 | 27.960 | 27.960 | 27.960 | 27.960 | 27.960 | 0 |
| 2024-11-05 | 27.960 | 27.960 | 27.960 | 27.960 | 27.960 | 1 |
| 2024-11-04 | 28.350 | 28.350 | 27.720 | 27.720 | 27.720 | 86 |
| 2024-11-01 | 28.270 | 28.270 | 28.270 | 28.270 | 28.270 | 0 |
| 2024-10-31 | 28.270 | 28.270 | 28.270 | 28.270 | 28.270 | 25 |
| 2024-10-30 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-10-29 | 28.170 | 28.500 | 28.170 | 28.500 | 28.500 | 104 |
| 2024-10-28 | 28.500 | 28.500 | 28.220 | 28.220 | 28.220 | 101 |
| 2024-10-25 | 28.440 | 28.440 | 28.110 | 28.110 | 28.110 | 600 |
| 2024-10-24 | 28.030 | 28.030 | 28.030 | 28.030 | 28.030 | 0 |
| 2024-10-23 | 27.900 | 28.030 | 27.900 | 28.030 | 28.030 | 620 |
| 2024-10-22 | 28.530 | 28.530 | 28.530 | 28.530 | 28.530 | 0 |
| 2024-10-21 | 28.530 | 28.530 | 28.530 | 28.530 | 28.530 | 20 |
| 2024-10-18 | 28.860 | 28.860 | 28.860 | 28.860 | 28.860 | 0 |
| 2024-10-17 | 29.310 | 29.310 | 28.740 | 28.860 | 28.860 | 86 |
| 2024-10-16 | 28.710 | 28.860 | 28.710 | 28.860 | 28.860 | 22 |
| 2024-10-15 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 9 |
| 2024-10-14 | 30.680 | 30.680 | 29.190 | 29.190 | 29.190 | 2 |
| 2024-10-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-10-10 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-10-09 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1 |
| 2024-10-08 | 24.720 | 24.720 | 24.720 | 24.720 | 24.720 | 0 |
| 2024-10-07 | 24.810 | 24.810 | 24.720 | 24.720 | 24.720 | 19 |
| 2024-10-04 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1 |
| 2024-10-03 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | 0 |
| 2024-10-02 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | 0 |
| 2024-10-01 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | 6 |
| 2024-09-30 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 10 |
| 2024-09-27 | 24.860 | 24.860 | 24.860 | 24.860 | 24.860 | 0 |
| 2024-09-26 | 24.870 | 24.870 | 24.860 | 24.860 | 24.860 | 103 |
| 2024-09-25 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 0 |
| 2024-09-24 | 26.040 | 26.040 | 25.860 | 25.990 | 25.990 | 413 |
| 2024-09-23 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 25 |
| 2024-09-20 | 25.180 | 25.180 | 25.140 | 25.140 | 25.140 | 450 |
| 2024-09-19 | 24.280 | 24.880 | 24.000 | 24.880 | 24.880 | 83 |
| 2024-09-18 | 23.840 | 24.020 | 23.820 | 23.900 | 23.900 | 525 |
| 2024-09-17 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-16 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-13 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-12 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-11 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-10 | 23.620 | 23.700 | 23.620 | 23.700 | 23.700 | 6 |
| 2024-09-09 | 24.200 | 24.200 | 23.740 | 23.740 | 23.740 | 400 |
| 2024-09-06 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 0 |
| 2024-09-05 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 0 |
| 2024-09-04 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 2 |
| 2024-09-03 | 24.870 | 24.870 | 24.510 | 24.510 | 24.510 | 2 |
| 2024-09-02 | 24.820 | 24.820 | 24.820 | 24.820 | 24.820 | 0 |
| 2024-08-30 | 24.820 | 24.820 | 24.820 | 24.820 | 24.820 | 0 |
| 2024-08-29 | 24.820 | 24.820 | 24.820 | 24.820 | 24.820 | 0 |
| 2024-08-28 | 24.900 | 24.900 | 24.760 | 24.820 | 24.820 | 19 |
| 2024-08-27 | 25.100 | 25.280 | 25.100 | 25.280 | 25.280 | 73 |
| 2024-08-26 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 0 |
| 2024-08-23 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 150 |
| 2024-08-22 | 25.210 | 25.440 | 25.210 | 25.440 | 25.440 | 40 |
| 2024-08-21 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 0 |
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.