Cloudflare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 207.00 | 214.54 | 201.00 | 214.40 | 214.40 | 3,271 |
| 2026-04-24 | 207.00 | 209.25 | 200.00 | 207.71 | 207.71 | 989 |
| 2026-04-23 | 206.00 | 207.48 | 198.48 | 202.83 | 202.83 | 1,747 |
| 2026-04-22 | 211.50 | 211.50 | 206.01 | 211.50 | 211.50 | 1,286 |
| 2026-04-21 | 204.00 | 211.61 | 202.19 | 208.71 | 208.71 | 3,458 |
| 2026-04-20 | 197.50 | 204.64 | 195.10 | 204.23 | 204.23 | 3,800 |
| 2026-04-17 | 194.50 | 201.24 | 193.00 | 199.82 | 199.82 | 3,620 |
| 2026-04-16 | 191.50 | 203.81 | 190.56 | 196.61 | 196.61 | 8,843 |
| 2026-04-15 | 184.00 | 190.92 | 182.00 | 189.49 | 189.49 | 9,492 |
| 2026-04-14 | 186.00 | 188.74 | 177.86 | 179.01 | 179.01 | 10,717 |
| 2026-04-13 | 167.00 | 182.79 | 163.00 | 182.48 | 182.48 | 29,734 |
| 2026-04-10 | 191.50 | 198.00 | 164.15 | 167.62 | 167.62 | 43,489 |
| 2026-04-09 | 214.00 | 214.00 | 177.00 | 192.50 | 192.50 | 42,306 |
| 2026-04-08 | 225.00 | 228.91 | 209.00 | 213.75 | 213.75 | 4,781 |
| 2026-04-07 | 209.00 | 214.99 | 208.35 | 211.53 | 211.53 | 1,725 |
| 2026-04-02 | 201.00 | 211.29 | 199.00 | 210.41 | 210.41 | 15,178 |
| 2026-04-01 | 209.00 | 212.00 | 203.23 | 208.62 | 208.62 | 7,076 |
| 2026-03-31 | 198.50 | 205.09 | 193.07 | 204.21 | 204.21 | 2,003 |
| 2026-03-30 | 202.00 | 210.00 | 193.84 | 194.28 | 194.28 | 2,145 |
| 2026-03-27 | 211.50 | 212.00 | 198.50 | 202.46 | 202.46 | 10,121 |
| 2026-03-26 | 217.50 | 220.00 | 207.57 | 208.59 | 208.59 | 2,250 |
| 2026-03-25 | 214.50 | 225.84 | 214.11 | 216.77 | 216.77 | 5,513 |
| 2026-03-24 | 222.00 | 224.00 | 214.81 | 215.96 | 215.96 | 14,078 |
| 2026-03-23 | 223.00 | 225.92 | 208.00 | 224.20 | 224.20 | 5,894 |
| 2026-03-20 | 223.00 | 225.31 | 215.96 | 217.15 | 217.15 | 4,177 |
| 2026-03-19 | 225.00 | 228.27 | 218.53 | 225.00 | 225.00 | 2,871 |
| 2026-03-18 | 212.50 | 228.79 | 209.00 | 228.27 | 228.27 | 6,157 |
| 2026-03-17 | 205.75 | 214.80 | 202.79 | 212.57 | 212.57 | 2,382 |
| 2026-03-16 | 214.50 | 215.01 | 207.27 | 209.74 | 209.74 | 1,363 |
| 2026-03-13 | 210.50 | 218.00 | 207.00 | 211.74 | 211.74 | 2,416 |
| 2026-03-12 | 210.50 | 217.30 | 208.39 | 213.30 | 213.30 | 5,287 |
| 2026-03-11 | 208.75 | 215.00 | 206.60 | 210.62 | 210.62 | 3,279 |
| 2026-03-10 | 201.25 | 209.93 | 198.66 | 207.29 | 207.29 | 9,969 |
| 2026-03-09 | 190.00 | 203.88 | 186.60 | 199.83 | 199.83 | 5,241 |
| 2026-03-06 | 192.75 | 195.52 | 186.30 | 194.12 | 194.12 | 821 |
| 2026-03-05 | 184.00 | 193.56 | 184.00 | 191.74 | 191.74 | 6,547 |
| 2026-03-04 | 179.25 | 187.29 | 176.53 | 187.17 | 187.17 | 2,608 |
| 2026-03-03 | 174.00 | 181.70 | 171.00 | 180.86 | 180.86 | 11,074 |
| 2026-03-02 | 167.25 | 180.70 | 166.00 | 180.60 | 180.60 | 4,095 |
| 2026-02-27 | 173.50 | 176.50 | 166.64 | 169.20 | 169.20 | 4,495 |
| 2026-02-26 | 171.50 | 177.54 | 170.00 | 174.72 | 174.72 | 2,137 |
| 2026-02-25 | 165.75 | 171.29 | 162.75 | 171.20 | 171.20 | 3,081 |
| 2026-02-24 | 162.00 | 167.25 | 159.18 | 164.71 | 164.71 | 6,048 |
| 2026-02-23 | 177.25 | 182.70 | 159.34 | 160.93 | 160.93 | 38,194 |
| 2026-02-20 | 192.50 | 195.04 | 180.52 | 183.15 | 183.15 | 6,721 |
| 2026-02-19 | 194.00 | 194.00 | 183.71 | 188.75 | 188.75 | 2,034 |
| 2026-02-18 | 192.50 | 196.00 | 185.61 | 192.61 | 192.61 | 3,618 |
| 2026-02-17 | 193.75 | 201.55 | 189.60 | 191.51 | 191.51 | 4,449 |
| 2026-02-16 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2026-02-13 | 185.75 | 196.50 | 180.30 | 196.50 | 196.50 | 7,667 |
| 2026-02-12 | 191.50 | 200.50 | 181.61 | 184.42 | 184.42 | 45,429 |
| 2026-02-11 | 206.75 | 211.33 | 185.76 | 190.04 | 190.04 | 94,874 |
| 2026-02-10 | 174.00 | 182.97 | 172.50 | 181.53 | 181.53 | 10,961 |
| 2026-02-09 | 175.75 | 182.61 | 168.80 | 172.70 | 172.70 | 3,139 |
| 2026-02-06 | 158.25 | 170.59 | 158.00 | 169.39 | 169.39 | 8,353 |
| 2026-02-05 | 171.50 | 172.14 | 163.50 | 165.93 | 165.93 | 3,144 |
| 2026-02-04 | 168.25 | 176.00 | 162.15 | 163.99 | 163.99 | 6,307 |
| 2026-02-03 | 185.25 | 186.00 | 163.95 | 167.64 | 167.64 | 19,781 |
| 2026-02-02 | 173.50 | 185.12 | 171.00 | 183.47 | 183.47 | 4,534 |
| 2026-01-30 | 177.25 | 181.50 | 176.20 | 178.01 | 178.01 | 2,937 |
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.