Cloudflare Inc Class A NET
NYSE · United States · Technology Services
$347.28-4.98 (-1.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $347.28 | -1.41% | $351.00 | $357.64 | $346.15 | 2.59M |
| 2026-09-29 | $352.26 | -0.49% | $351.92 | $356.72 | $348.01 | 2.16M |
| 2026-09-28 | $353.99 | +1.42% | $339.25 | $357.00 | $338.67 | 2.82M |
| 2026-09-25 | $349.02 | -2.73% | $360.80 | $364.00 | $344.27 | 3.17M |
| 2026-09-24 | $358.82 | +1.84% | $349.80 | $367.43 | $347.88 | 3.16M |
| 2026-09-23 | $352.33 | -0.19% | $355.40 | $364.23 | $351.00 | 2.92M |
| 2026-09-22 | $353.00 | +0.38% | $352.46 | $357.10 | $345.30 | 3.32M |
| 2026-09-21 | $351.67 | +8.67% | $327.00 | $352.45 | $321.85 | 3.89M |
| 2026-09-18 | $323.60 | -3.10% | $338.00 | $338.00 | $313.50 | 4.55M |
| 2026-09-17 | $333.94 | +2.86% | $320.59 | $336.90 | $318.00 | 3.03M |
| 2026-09-16 | $324.65 | -0.79% | $324.02 | $334.58 | $321.14 | 2.35M |
| 2026-09-15 | $327.23 | -0.95% | $322.12 | $334.60 | $320.50 | 3.19M |
| 2026-09-14 | $330.36 | +7.77% | $313.02 | $334.60 | $309.00 | 4.40M |
| 2026-09-11 | $306.53 | -1.49% | $312.81 | $315.98 | $302.88 | 2.44M |
| 2026-09-10 | $311.17 | -0.96% | $313.35 | $319.43 | $307.41 | 3.67M |
| 2026-09-09 | $314.18 | +10.51% | $295.50 | $317.55 | $292.54 | 4.78M |
| 2026-09-08 | $284.30 | +1.93% | $278.12 | $289.00 | $271.72 | 2.41M |
| 2026-09-04 | $278.92 | -1.96% | $282.25 | $284.72 | $277.59 | 1.81M |
| 2026-09-03 | $284.51 | +4.32% | $279.93 | $286.85 | $275.66 | 2.97M |
| 2026-09-02 | $272.74 | -4.47% | $284.08 | $284.95 | $269.30 | 3.35M |
| 2026-09-01 | $285.51 | -6.42% | $301.62 | $306.47 | $284.60 | 2.49M |
| 2026-08-31 | $305.11 | +1.76% | $299.18 | $309.30 | $296.44 | 3.68M |
| 2026-08-28 | $299.84 | -2.72% | $306.21 | $307.50 | $298.02 | 2.55M |
| 2026-08-27 | $308.23 | +8.19% | $290.29 | $309.53 | $290.27 | 4.25M |
| 2026-08-26 | $284.89 | +2.63% | $273.82 | $290.89 | $272.29 | 3.11M |
| 2026-08-25 | $277.58 | -0.99% | $285.62 | $287.00 | $273.21 | 1.88M |
| 2026-08-24 | $280.35 | -4.36% | $288.70 | $289.98 | $280.18 | 2.63M |
| 2026-08-21 | $293.14 | +5.10% | $280.86 | $293.57 | $274.03 | 2.96M |
| 2026-08-20 | $278.91 | -4.44% | $290.62 | $292.48 | $277.83 | 3.05M |
| 2026-08-19 | $291.88 | -3.15% | $300.10 | $301.66 | $285.72 | 3.10M |
| 2026-08-18 | $301.36 | -1.84% | $303.77 | $309.96 | $297.63 | 2.31M |
| 2026-08-17 | $307.01 | -2.78% | $311.79 | $315.35 | $303.99 | 3.32M |
| 2026-08-14 | $315.78 | -4.55% | $331.00 | $331.95 | $315.19 | 3.03M |
| 2026-08-13 | $330.83 | +6.22% | $313.77 | $332.22 | $313.02 | 5.24M |
| 2026-08-12 | $311.45 | +1.46% | $308.96 | $320.30 | $308.55 | 3.10M |
| 2026-08-11 | $306.97 | -1.17% | $307.60 | $313.77 | $295.50 | 6.07M |
| 2026-08-10 | $310.59 | +3.44% | $295.50 | $312.66 | $290.49 | 7.86M |
| 2026-08-07 | $300.27 | +5.57% | $318.00 | $324.73 | $295.89 | 8.77M |
| 2026-08-06 | $284.43 | -2.91% | $283.18 | $291.76 | $280.13 | 5.62M |
| 2026-08-05 | $292.96 | -2.78% | $300.08 | $305.00 | $291.00 | 3.96M |
| 2026-08-04 | $301.33 | +6.57% | $280.00 | $303.76 | $278.51 | 5.45M |
| 2026-08-03 | $282.74 | +1.35% | $278.85 | $288.69 | $276.07 | 3.10M |
| 2026-07-31 | $278.98 | -1.56% | $284.92 | $293.80 | $275.04 | 3.70M |
| 2026-07-30 | $283.39 | +4.81% | $271.38 | $285.00 | $265.00 | 3.15M |
| 2026-07-29 | $270.38 | +2.38% | $264.56 | $279.92 | $262.95 | 3.29M |
| 2026-07-28 | $264.10 | -0.57% | $263.36 | $268.45 | $250.69 | 2.67M |
| 2026-07-27 | $265.61 | +1.32% | $267.48 | $272.45 | $257.60 | 2.61M |
| 2026-07-24 | $262.15 | -0.06% | $265.96 | $266.80 | $261.50 | 1.82M |
| 2026-07-23 | $262.32 | -2.48% | $272.94 | $276.89 | $260.57 | 2.33M |
| 2026-07-22 | $268.98 | -1.22% | $271.75 | $272.50 | $265.07 | 2.56M |
| 2026-07-21 | $272.31 | -0.04% | $272.97 | $277.25 | $268.98 | 3.72M |
| 2026-07-20 | $272.42 | -1.89% | $278.84 | $280.57 | $272.12 | 3.11M |
| 2026-07-17 | $277.66 | +1.91% | $262.68 | $281.99 | $261.73 | 3.03M |
| 2026-07-16 | $272.46 | -0.21% | $274.46 | $277.84 | $266.72 | 2.64M |
| 2026-07-15 | $273.04 | -3.09% | $288.86 | $291.00 | $271.13 | 2.94M |
| 2026-07-14 | $281.75 | +4.53% | $268.00 | $284.63 | $266.01 | 3.98M |
| 2026-07-13 | $269.53 | +0.42% | $266.71 | $276.38 | $263.37 | 2.12M |
| 2026-07-10 | $268.40 | -2.68% | $279.74 | $280.14 | $266.84 | 2.30M |
| 2026-07-09 | $275.80 | +0.88% | $272.54 | $278.88 | $268.60 | 3.01M |
| 2026-07-08 | $273.40 | +1.70% | $267.89 | $274.45 | $257.60 | 3.70M |
| 2026-07-07 | $268.83 | +8.60% | $259.17 | $274.00 | $254.00 | 6.18M |
| 2026-07-06 | $247.55 | +2.12% | $240.73 | $250.86 | $239.64 | 2.08M |
| 2026-07-02 | $242.41 | -1.58% | $242.00 | $248.04 | $238.90 | 2.83M |
| 2026-07-01 | $246.31 | +0.42% | $249.72 | $252.35 | $244.21 | 2.54M |
| 2026-06-30 | $245.28 | +0.62% | $240.00 | $247.74 | $240.00 | 2.53M |
| 2026-06-29 | $243.76 | +2.75% | $239.29 | $248.71 | $235.00 | 3.60M |
| 2026-06-26 | $237.24 | +4.67% | $225.88 | $237.34 | $220.95 | 6.24M |
| 2026-06-25 | $226.65 | +1.42% | $221.39 | $227.57 | $216.04 | 2.98M |
| 2026-06-24 | $223.48 | -0.65% | $223.09 | $228.35 | $220.91 | 2.28M |
| 2026-06-23 | $224.94 | +3.00% | $215.16 | $230.11 | $214.60 | 2.89M |
| 2026-06-22 | $218.38 | -2.54% | $222.07 | $225.58 | $212.32 | 3.38M |
| 2026-06-18 | $224.06 | -1.24% | $225.54 | $225.54 | $216.03 | 4.44M |
| 2026-06-17 | $226.87 | -1.78% | $231.13 | $236.07 | $226.85 | 2.66M |
| 2026-06-16 | $230.97 | -2.01% | $233.74 | $238.83 | $229.00 | 2.69M |
| 2026-06-15 | $235.71 | +3.16% | $229.35 | $239.00 | $227.04 | 3.36M |
| 2026-06-12 | $228.48 | +0.46% | $229.95 | $231.90 | $222.02 | 2.26M |
| 2026-06-11 | $227.44 | +3.54% | $218.34 | $228.82 | $216.50 | 3.13M |
| 2026-06-10 | $219.67 | -6.97% | $233.46 | $236.89 | $219.08 | 5.55M |
| 2026-06-09 | $236.13 | -4.71% | $245.90 | $249.24 | $228.03 | 4.98M |
| 2026-06-08 | $247.79 | -0.93% | $253.16 | $254.70 | $246.00 | 3.18M |
| 2026-06-05 | $250.11 | -6.90% | $267.87 | $268.82 | $246.94 | 4.74M |
| 2026-06-04 | $268.64 | +1.25% | $260.00 | $276.82 | $253.94 | 4.42M |
| 2026-06-03 | $265.33 | -2.69% | $270.00 | $270.23 | $260.74 | 3.91M |
| 2026-06-02 | $272.66 | +0.68% | $262.77 | $274.63 | $262.53 | 4.89M |
| 2026-06-01 | $270.82 | +11.99% | $244.00 | $271.20 | $242.37 | 8.46M |
| 2026-05-29 | $241.82 | +6.01% | $233.39 | $243.67 | $228.54 | 5.73M |
| 2026-05-28 | $228.11 | +9.03% | $214.50 | $228.27 | $213.30 | 4.57M |
| 2026-05-27 | $209.22 | -3.82% | $212.23 | $215.35 | $208.00 | 3.06M |
| 2026-05-26 | $217.54 | +0.63% | $216.25 | $221.11 | $208.24 | 3.46M |
| 2026-05-22 | $216.17 | +1.66% | $214.60 | $216.79 | $211.07 | 2.11M |