Cloudflare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 274.50 | 278.00 | 264.92 | 266.00 | 266.00 | 2,027 |
| 2026-07-21 | 273.50 | 277.89 | 268.97 | 273.50 | 273.50 | 2,322 |
| 2026-07-20 | 277.50 | 285.00 | 273.93 | 277.50 | 277.50 | 3,218 |
| 2026-07-17 | 267.00 | 282.00 | 257.76 | 277.50 | 277.50 | 3,693 |
| 2026-07-16 | 280.00 | 281.99 | 266.93 | 273.50 | 273.50 | 2,949 |
| 2026-07-15 | 280.00 | 290.39 | 271.01 | 277.50 | 277.50 | 6,934 |
| 2026-07-14 | 267.00 | 284.61 | 261.12 | 278.50 | 278.50 | 7,128 |
| 2026-07-13 | 273.50 | 276.30 | 260.83 | 273.50 | 273.50 | 3,371 |
| 2026-07-10 | 274.50 | 282.54 | 267.11 | 274.50 | 274.50 | 2,386 |
| 2026-07-09 | 272.50 | 278.89 | 267.01 | 272.50 | 272.50 | 8,830 |
| 2026-07-08 | 268.00 | 270.24 | 256.62 | 261.00 | 261.00 | 6,145 |
| 2026-07-07 | 249.00 | 272.73 | 247.00 | 260.00 | 260.00 | 8,138 |
| 2026-07-06 | 241.00 | 250.85 | 239.38 | 250.50 | 250.50 | 3,560 |
| 2026-07-03 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-07-02 | 244.00 | 250.00 | 238.91 | 244.00 | 244.00 | 6,920 |
| 2026-07-01 | 246.00 | 252.37 | 242.93 | 246.00 | 246.00 | 1,491 |
| 2026-06-30 | 243.00 | 247.87 | 239.00 | 243.00 | 243.00 | 1,495 |
| 2026-06-29 | 238.50 | 248.76 | 231.00 | 245.00 | 245.00 | 6,205 |
| 2026-06-26 | 227.00 | 229.66 | 221.04 | 227.00 | 227.00 | 5,683 |
| 2026-06-25 | 223.00 | 227.10 | 216.48 | 223.00 | 223.00 | 2,008 |
| 2026-06-24 | 227.00 | 229.66 | 221.00 | 226.00 | 226.00 | 1,043 |
| 2026-06-23 | 215.50 | 230.18 | 212.00 | 227.00 | 227.00 | 4,717 |
| 2026-06-22 | 224.00 | 232.17 | 212.59 | 217.50 | 217.50 | 3,080 |
| 2026-06-19 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2026-06-18 | 229.00 | 231.36 | 216.02 | 224.00 | 224.00 | 4,548 |
| 2026-06-17 | 234.50 | 236.00 | 226.51 | 234.50 | 234.50 | 1,614 |
| 2026-06-16 | 236.50 | 240.60 | 228.27 | 234.50 | 234.50 | 2,242 |
| 2026-06-15 | 238.90 | 238.90 | 227.98 | 237.50 | 237.50 | 3,871 |
| 2026-06-12 | 227.00 | 234.22 | 222.02 | 227.00 | 227.00 | 3,586 |
| 2026-06-11 | 222.00 | 228.43 | 216.50 | 222.00 | 222.00 | 4,609 |
| 2026-06-10 | 236.89 | 236.89 | 221.37 | 224.00 | 224.00 | 3,179 |
| 2026-06-09 | 252.50 | 252.85 | 229.32 | 236.50 | 236.50 | 7,881 |
| 2026-06-08 | 249.00 | 256.00 | 240.00 | 249.00 | 249.00 | 4,667 |
| 2026-06-05 | 268.00 | 274.53 | 249.55 | 249.83 | 249.83 | 7,664 |
| 2026-06-04 | 260.00 | 276.99 | 246.93 | 273.20 | 273.20 | 14,100 |
| 2026-06-03 | 268.00 | 275.00 | 260.58 | 266.11 | 266.11 | 10,509 |
| 2026-06-02 | 267.00 | 274.82 | 257.11 | 273.96 | 273.96 | 12,102 |
| 2026-06-01 | 244.00 | 265.63 | 242.00 | 263.76 | 263.76 | 12,738 |
| 2026-05-29 | 227.00 | 237.56 | 226.60 | 235.98 | 235.98 | 5,391 |
| 2026-05-28 | 214.50 | 227.46 | 209.00 | 226.85 | 226.85 | 6,864 |
| 2026-05-27 | 214.50 | 216.95 | 208.00 | 210.60 | 210.60 | 4,316 |
| 2026-05-26 | 217.50 | 221.05 | 208.00 | 219.85 | 219.85 | 6,157 |
| 2026-05-22 | 211.50 | 216.74 | 209.00 | 215.95 | 215.95 | 2,331 |
| 2026-05-21 | 209.00 | 214.00 | 206.00 | 212.24 | 212.24 | 11,091 |
| 2026-05-20 | 206.00 | 210.65 | 202.00 | 208.19 | 208.19 | 4,168 |
| 2026-05-19 | 202.00 | 209.00 | 199.01 | 202.86 | 202.86 | 7,069 |
| 2026-05-18 | 196.50 | 203.29 | 192.35 | 201.85 | 201.85 | 10,830 |
| 2026-05-15 | 196.50 | 202.00 | 194.04 | 200.64 | 200.64 | 3,337 |
| 2026-05-14 | 195.50 | 201.48 | 190.00 | 198.58 | 198.58 | 5,202 |
| 2026-05-13 | 188.00 | 193.00 | 184.48 | 193.00 | 193.00 | 6,663 |
| 2026-05-12 | 192.50 | 195.50 | 187.00 | 188.21 | 188.21 | 8,518 |
| 2026-05-11 | 196.50 | 204.55 | 192.50 | 194.55 | 194.55 | 24,250 |
| 2026-05-08 | 214.50 | 222.00 | 192.10 | 199.20 | 199.20 | 63,288 |
| 2026-05-07 | 250.50 | 263.08 | 246.36 | 254.01 | 254.01 | 6,181 |
| 2026-05-06 | 247.00 | 249.00 | 234.48 | 245.65 | 245.65 | 4,288 |
| 2026-05-05 | 223.00 | 245.92 | 218.50 | 245.84 | 245.84 | 12,200 |
| 2026-05-01 | 206.00 | 218.35 | 205.00 | 210.50 | 210.50 | 2,872 |
| 2026-04-30 | 209.00 | 214.20 | 199.59 | 205.02 | 205.02 | 2,115 |
| 2026-04-29 | 207.00 | 210.04 | 203.83 | 210.04 | 210.04 | 841 |
| 2026-04-28 | 210.50 | 216.63 | 202.42 | 209.19 | 209.19 | 1,788 |
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.