Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cloudflare, Inc. (NET)

NYSE - NYSE Delayed Price. Currency in USD
43.60+0.35 (+0.81%)
At close: 04:00PM EST
43.71 +0.11 (+0.25%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202243.5444.1641.3243.6043.606,012,671
Dec 05, 202247.9648.2442.7643.2543.256,589,900
Dec 02, 202248.0049.7846.8348.3748.373,445,000
Dec 01, 202248.7350.9748.7349.5749.574,615,800
Nov 30, 202243.9549.1443.1449.1449.148,316,800
Nov 29, 202246.0146.4744.5444.6144.612,882,500
Nov 28, 202245.4247.1945.3345.5645.563,130,100
Nov 25, 202245.8146.6645.1546.3046.301,400,700
Nov 23, 202245.2846.9844.1346.7946.794,069,400
Nov 22, 202245.1945.3643.7844.9744.972,752,000
Nov 21, 202246.0646.9844.6545.3245.324,212,800
Nov 18, 202250.4450.4946.3147.0147.016,862,200
Nov 17, 202250.4850.6748.1248.4048.407,433,300
Nov 16, 202254.9055.8452.4952.6852.684,932,500
Nov 15, 202255.0057.4254.6256.4056.405,487,700
Nov 14, 202252.7653.9951.0952.2152.215,361,800
Nov 11, 202247.9553.7746.5953.7153.718,901,300
Nov 10, 202241.5247.3641.5247.2747.2711,810,600
Nov 09, 202239.9040.7737.3737.8437.845,756,900
Nov 08, 202239.5041.1137.9140.3640.367,221,700
Nov 07, 202241.4641.7938.2839.0239.029,994,700
Nov 04, 202247.0047.0839.3841.0941.0919,595,000
Nov 03, 202249.2552.3748.9050.3750.377,530,800
Nov 02, 202254.7454.7449.7949.9449.945,486,800
Nov 01, 202258.8060.0955.5555.5855.584,375,000
Oct 31, 202254.8157.1454.7256.3256.323,518,900
Oct 28, 202254.2855.5051.9055.3555.354,109,800
Oct 27, 202256.3858.0655.1255.9855.983,414,900
Oct 26, 202254.4658.7953.8655.5855.584,177,600
Oct 25, 202255.1357.8154.8557.5557.554,313,000
Oct 24, 202254.3254.6652.3053.9253.922,410,000
Oct 21, 202252.3254.6950.7054.3854.384,317,100
Oct 20, 202251.6155.5651.5353.6353.633,617,100
Oct 19, 202252.0653.4050.7051.6351.633,789,800
Oct 18, 202254.0054.9052.3053.0953.094,225,400
Oct 17, 202248.7752.8848.2451.7251.728,522,000
Oct 14, 202250.8951.5045.6245.7045.703,981,200
Oct 13, 202247.6051.1146.3249.8849.885,537,700
Oct 12, 202249.7851.5648.1151.4651.464,310,300
Oct 11, 202250.8551.1047.6649.9849.986,149,600
Oct 10, 202255.1455.3750.3751.3951.394,688,300
Oct 07, 202258.5858.6355.0555.3955.394,032,100
Oct 06, 202260.7762.9560.3061.0261.022,439,300
Oct 05, 202258.8261.4457.9760.7860.782,622,000
Oct 04, 202258.4160.6758.1860.5260.524,350,300
Oct 03, 202256.0057.2853.4555.7955.793,521,100
Sep 30, 202254.4957.9154.0155.3155.313,209,400
Sep 29, 202255.7756.4853.3854.8554.853,568,600
Sep 28, 202256.6357.9755.8057.5057.503,520,300
Sep 27, 202255.3057.9255.3056.4856.485,883,500
Sep 26, 202254.2657.3653.7553.7853.783,401,000
Sep 23, 202256.1057.4453.0954.4354.435,591,000
Sep 22, 202261.3062.2156.3356.9256.925,037,700
Sep 21, 202261.8565.2961.0161.6061.605,216,100
Sep 20, 202260.5062.0559.7861.1361.134,762,600
Sep 19, 202258.4561.4258.4561.2061.203,007,900
Sep 16, 202259.6459.7257.3558.9258.9212,781,200
Sep 15, 202260.4963.1459.9060.9560.953,832,300
Sep 14, 202260.0061.5558.0061.4261.423,818,800
Sep 13, 202262.3162.7559.0659.8559.855,837,700
Sep 12, 202265.4667.0964.2866.9466.943,783,700
Sep 09, 202263.6867.1263.5565.8365.834,862,500
Sep 08, 202259.4662.7259.1762.5862.584,073,000
Sep 07, 202258.5561.3458.0761.0261.023,559,500
Sep 06, 202258.3259.5257.1558.5558.554,340,400
Sep 02, 202260.5261.6858.4158.7158.713,464,900
Sep 01, 202261.0061.4957.0659.3259.325,032,500
Aug 31, 202265.1665.9462.3562.5762.573,239,600
Aug 30, 202265.3066.3361.5963.7863.782,812,600
Aug 29, 202262.5965.1562.2264.2364.232,634,400
Aug 26, 202268.0368.2564.2564.3964.393,310,000
Aug 25, 202268.0068.9966.9368.2468.242,679,500
Aug 24, 202265.7567.6465.4166.1566.152,867,600
Aug 23, 202266.1068.3465.2465.2665.262,673,600
Aug 22, 202266.2867.5564.5465.7865.783,338,100
Aug 19, 202271.0071.7867.3268.5368.534,890,500
Aug 18, 202274.7074.7072.8273.0473.042,581,300
Aug 17, 202275.4576.7474.0774.5174.512,823,200
Aug 16, 202276.6778.7772.7677.8077.806,021,300
Aug 15, 202277.0080.3276.7978.0878.083,729,500
Aug 12, 202276.5077.7074.3077.6377.633,493,500
Aug 11, 202279.9480.9974.0174.9574.954,766,500
Aug 10, 202275.6378.7374.1078.6178.615,762,700
Aug 09, 202272.6873.7070.0371.6371.634,664,600
Aug 08, 202274.4377.1573.3373.6873.688,700,200
Aug 05, 202268.5874.5666.0074.2474.2422,629,700
Aug 04, 202257.4258.9755.6458.4358.436,855,700
Aug 03, 202254.1158.7254.1158.3658.365,303,600
Aug 02, 202250.0054.0449.7353.0853.084,415,800
Aug 01, 202249.6153.3948.5351.1651.165,467,300
Jul 29, 202248.7650.4447.9250.3250.324,169,300
Jul 28, 202248.1649.4146.2648.6548.653,632,700
Jul 27, 202247.4749.0946.2548.6848.684,825,100
Jul 26, 202248.5548.7145.2545.6845.685,106,700
Jul 25, 202251.2551.4449.1349.7949.792,548,500
Jul 22, 202255.1856.3051.4951.6551.653,778,600
Jul 21, 202253.1855.8852.5355.8255.823,857,300
Jul 20, 202250.4455.9350.4053.0053.008,266,500
Jul 19, 202250.2050.3246.8749.5449.544,553,700
Jul 18, 202247.9250.2947.3548.8348.835,209,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement