Cloudflare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 186.25 | 188.52 | 175.21 | 180.66 | 180.66 | 8,094 |
| 2026-01-28 | 211.50 | 212.40 | 184.41 | 184.79 | 184.79 | 21,782 |
| 2026-01-27 | 193.50 | 218.03 | 193.00 | 211.28 | 211.28 | 14,889 |
| 2026-01-26 | 174.00 | 193.69 | 173.74 | 192.05 | 192.05 | 5,107 |
| 2026-01-23 | 173.50 | 178.37 | 172.45 | 175.04 | 175.04 | 2,464 |
| 2026-01-22 | 172.50 | 175.50 | 168.94 | 172.50 | 172.50 | 3,984 |
| 2026-01-21 | 179.99 | 179.99 | 169.90 | 175.25 | 175.25 | 1,904 |
| 2026-01-20 | 178.25 | 184.30 | 176.34 | 177.74 | 177.74 | 4,013 |
| 2026-01-19 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-01-16 | 185.25 | 188.39 | 181.52 | 185.91 | 185.91 | 1,089 |
| 2026-01-15 | 188.75 | 191.50 | 186.40 | 187.98 | 187.98 | 937 |
| 2026-01-14 | 186.75 | 192.35 | 185.80 | 188.56 | 188.56 | 5,592 |
| 2026-01-13 | 187.75 | 189.85 | 185.56 | 186.70 | 186.70 | 3,169 |
| 2026-01-12 | 181.00 | 185.58 | 180.00 | 185.38 | 185.38 | 4,168 |
| 2026-01-09 | 187.75 | 189.00 | 183.34 | 183.97 | 183.97 | 4,049 |
| 2026-01-08 | 202.00 | 203.00 | 185.95 | 187.97 | 187.97 | 6,723 |
| 2026-01-07 | 198.60 | 204.56 | 198.60 | 201.25 | 201.25 | 717 |
| 2026-01-06 | 199.55 | 199.55 | 191.76 | 193.75 | 193.75 | 1,676 |
| 2026-01-05 | 199.25 | 205.14 | 194.65 | 202.25 | 202.25 | 1,958 |
| 2026-01-02 | 200.00 | 201.00 | 193.50 | 193.50 | 193.50 | 526 |
| 2025-12-31 | 197.50 | 202.00 | 197.50 | 197.50 | 197.50 | 515 |
| 2025-12-30 | 201.25 | 201.45 | 197.72 | 201.00 | 201.00 | 263 |
| 2025-12-29 | 202.00 | 202.40 | 198.26 | 202.00 | 202.00 | 569 |
| 2025-12-24 | 201.00 | 203.10 | 199.20 | 201.25 | 201.25 | 409 |
| 2025-12-23 | 203.00 | 203.00 | 197.00 | 203.00 | 203.00 | 651 |
| 2025-12-22 | 200.25 | 203.74 | 197.17 | 198.25 | 198.25 | 1,018 |
| 2025-12-19 | 195.25 | 197.55 | 193.58 | 196.25 | 196.25 | 1,556 |
| 2025-12-18 | 193.50 | 196.32 | 193.50 | 193.50 | 193.50 | 1,678 |
| 2025-12-17 | 199.39 | 199.39 | 192.16 | 194.50 | 194.50 | 1,588 |
| 2025-12-16 | 194.50 | 198.49 | 193.00 | 198.25 | 198.25 | 1,071 |
| 2025-12-15 | 201.25 | 204.50 | 198.01 | 202.00 | 202.00 | 1,713 |
| 2025-12-12 | 207.97 | 207.97 | 199.65 | 203.00 | 203.00 | 1,297 |
| 2025-12-11 | 211.50 | 213.46 | 203.43 | 205.00 | 205.00 | 2,321 |
| 2025-12-10 | 207.00 | 213.97 | 205.30 | 207.75 | 207.75 | 1,311 |
| 2025-12-09 | 204.28 | 208.76 | 204.28 | 205.00 | 205.00 | 1,441 |
| 2025-12-08 | 202.00 | 206.97 | 201.00 | 202.00 | 202.00 | 1,676 |
| 2025-12-05 | 203.25 | 205.31 | 195.00 | 201.00 | 201.00 | 12,078 |
| 2025-12-04 | 204.25 | 204.75 | 201.43 | 202.25 | 202.25 | 1,553 |
| 2025-12-03 | 202.00 | 203.85 | 199.00 | 201.25 | 201.25 | 1,411 |
| 2025-12-02 | 198.50 | 207.03 | 197.73 | 206.75 | 206.75 | 2,563 |
← NewerPage 4 of 4 · 220 trading days
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.