Cloudflare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 318.50 | 321.75 | 305.13 | 311.50 | 311.50 | 4,471 |
| 2026-10-14 | 352.50 | 354.00 | 326.48 | 335.50 | 335.50 | 11,893 |
| 2026-10-13 | 353.50 | 357.62 | 342.00 | 353.50 | 353.50 | 2,360 |
| 2026-10-12 | 364.00 | 365.00 | 346.14 | 353.50 | 353.50 | 4,357 |
| 2026-10-09 | 344.00 | 362.16 | 343.19 | 344.00 | 344.00 | 5,231 |
| 2026-10-08 | 341.00 | 349.82 | 338.25 | 341.00 | 341.00 | 5,878 |
| 2026-10-07 | 357.50 | 360.00 | 344.01 | 347.00 | 347.00 | 4,515 |
| 2026-10-06 | 363.00 | 370.80 | 354.37 | 363.00 | 363.00 | 3,129 |
| 2026-10-05 | 351.50 | 365.99 | 343.83 | 361.00 | 361.00 | 3,814 |
| 2026-10-02 | 351.50 | 355.34 | 344.20 | 351.50 | 351.50 | 1,813 |
| 2026-10-01 | 350.50 | 355.97 | 342.13 | 350.50 | 350.50 | 3,986 |
| 2026-09-30 | 350.50 | 359.00 | 346.93 | 350.50 | 350.50 | 5,810 |
| 2026-09-29 | 351.50 | 359.00 | 346.99 | 351.50 | 351.50 | 2,726 |
| 2026-09-28 | 346.00 | 357.00 | 336.00 | 345.00 | 345.00 | 7,461 |
| 2026-09-25 | 363.00 | 367.20 | 344.17 | 352.50 | 352.50 | 5,570 |
| 2026-09-24 | 356.50 | 367.69 | 344.77 | 358.50 | 358.50 | 3,225 |
| 2026-09-23 | 353.50 | 364.69 | 350.00 | 363.00 | 363.00 | 5,392 |
| 2026-09-22 | 349.00 | 355.98 | 345.55 | 349.00 | 349.00 | 1,412 |
| 2026-09-21 | 323.00 | 348.55 | 321.85 | 336.50 | 336.50 | 6,398 |
| 2026-09-18 | 335.50 | 338.05 | 313.50 | 315.50 | 315.50 | 13,294 |
| 2026-09-17 | 329.00 | 337.08 | 317.21 | 329.00 | 329.00 | 2,999 |
| 2026-09-16 | 330.50 | 334.58 | 321.94 | 330.50 | 330.50 | 2,652 |
| 2026-09-15 | 323.00 | 334.40 | 320.00 | 323.00 | 323.00 | 3,780 |
| 2026-09-14 | 308.00 | 333.71 | 299.74 | 324.00 | 324.00 | 7,642 |
| 2026-09-11 | 311.50 | 318.50 | 304.00 | 311.50 | 311.50 | 3,166 |
| 2026-09-10 | 313.50 | 318.92 | 307.01 | 313.50 | 313.50 | 8,339 |
| 2026-09-09 | 286.00 | 315.86 | 285.40 | 301.00 | 301.00 | 9,773 |
| 2026-09-08 | 280.00 | 289.06 | 271.00 | 280.00 | 280.00 | 4,107 |
| 2026-09-07 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2026-09-04 | 287.00 | 290.00 | 279.39 | 287.00 | 287.00 | 1,834 |
| 2026-09-03 | 275.50 | 285.19 | 274.37 | 275.50 | 275.50 | 4,667 |
| 2026-09-02 | 283.00 | 285.00 | 269.33 | 283.00 | 283.00 | 6,923 |
| 2026-09-01 | 306.00 | 310.00 | 282.35 | 290.50 | 290.50 | 7,729 |
| 2026-08-28 | 307.00 | 312.24 | 297.68 | 307.00 | 307.00 | 2,296 |
| 2026-08-27 | 291.50 | 305.50 | 288.00 | 300.00 | 300.00 | 3,341 |
| 2026-08-26 | 275.50 | 287.25 | 271.00 | 283.00 | 283.00 | 3,404 |
| 2026-08-25 | 283.00 | 288.70 | 273.00 | 283.00 | 283.00 | 3,621 |
| 2026-08-24 | 294.50 | 299.00 | 281.26 | 286.00 | 286.00 | 3,575 |
| 2026-08-21 | 281.00 | 291.00 | 273.67 | 281.00 | 281.00 | 3,946 |
| 2026-08-20 | 292.50 | 296.68 | 280.73 | 284.00 | 284.00 | 4,101 |
| 2026-08-19 | 303.75 | 303.75 | 285.45 | 286.00 | 286.00 | 5,379 |
| 2026-08-18 | 308.00 | 310.55 | 297.63 | 298.50 | 298.50 | 4,802 |
| 2026-08-17 | 313.50 | 322.80 | 303.82 | 304.00 | 304.00 | 5,739 |
| 2026-08-14 | 328.00 | 333.95 | 318.19 | 318.50 | 318.50 | 4,530 |
| 2026-08-13 | 314.50 | 330.80 | 308.80 | 323.00 | 323.00 | 7,514 |
| 2026-08-12 | 307.00 | 320.30 | 303.00 | 315.50 | 315.50 | 3,054 |
| 2026-08-11 | 307.00 | 313.52 | 295.86 | 305.00 | 305.00 | 4,467 |
| 2026-08-10 | 304.00 | 306.70 | 289.80 | 302.00 | 302.00 | 7,247 |
| 2026-08-07 | 329.00 | 333.00 | 299.00 | 308.00 | 308.00 | 17,915 |
| 2026-08-06 | 292.50 | 297.00 | 272.44 | 285.00 | 285.00 | 3,096 |
| 2026-08-05 | 297.50 | 307.50 | 294.46 | 295.50 | 295.50 | 7,761 |
| 2026-08-04 | 283.00 | 302.60 | 276.00 | 292.50 | 292.50 | 4,703 |
| 2026-08-03 | 284.00 | 289.00 | 273.50 | 278.50 | 278.50 | 67,860 |
| 2026-07-31 | 283.00 | 293.94 | 275.05 | 282.00 | 282.00 | 3,113 |
| 2026-07-30 | 272.50 | 284.91 | 264.66 | 280.00 | 280.00 | 9,096 |
| 2026-07-29 | 262.00 | 274.45 | 260.00 | 265.00 | 265.00 | 4,449 |
| 2026-07-28 | 267.00 | 268.55 | 250.00 | 265.00 | 265.00 | 2,661 |
| 2026-07-27 | 265.00 | 272.78 | 257.60 | 265.00 | 265.00 | 3,157 |
| 2026-07-24 | 268.00 | 269.88 | 260.25 | 266.00 | 266.00 | 2,272 |
| 2026-07-23 | 270.50 | 276.48 | 260.72 | 262.00 | 262.00 | 2,843 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.