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

Cloudflare, Inc. (NET)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.69-6.68 (-4.02%)
At close: 04:01PM EST
159.71 +0.02 (+0.02%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021166.97167.70150.20159.69159.696,096,100
Dec 02, 2021163.82174.48162.52166.37166.375,238,400
Dec 01, 2021190.12190.52163.86164.21164.216,770,900
Nov 30, 2021192.56196.98182.59188.24188.245,191,400
Nov 29, 2021197.50199.21185.71191.09191.094,083,700
Nov 26, 2021198.64205.79196.73200.12200.122,248,300
Nov 24, 2021182.00198.28180.00197.39197.393,945,300
Nov 23, 2021183.89191.41178.42184.65184.654,527,900
Nov 22, 2021209.73212.50185.68186.45186.455,795,600
Nov 19, 2021216.80220.79210.94211.04211.042,510,800
Nov 18, 2021211.09221.64208.50217.25217.253,186,500
Nov 17, 2021211.98216.00208.04211.80211.802,277,200
Nov 16, 2021205.00214.94204.64212.17212.172,825,600
Nov 15, 2021205.64209.00204.76206.60206.602,515,000
Nov 12, 2021199.38207.46197.43204.76204.762,152,200
Nov 11, 2021200.57202.99195.80196.26196.261,781,900
Nov 10, 2021202.99204.95192.85195.36195.362,888,000
Nov 09, 2021207.00209.90200.30204.60204.602,976,700
Nov 08, 2021194.50211.26192.56210.00210.003,970,800
Nov 05, 2021216.08218.00192.49197.26197.265,068,600
Nov 04, 2021195.00202.28193.50201.09201.093,812,300
Nov 03, 2021193.52196.00189.46194.85194.852,180,500
Nov 02, 2021194.99196.35189.20192.37192.372,122,900
Nov 01, 2021194.75194.77188.63194.26194.263,016,400
Oct 29, 2021183.36196.80182.78194.72194.723,943,300
Oct 28, 2021177.49186.47174.74184.05184.053,154,800
Oct 27, 2021180.50187.51178.11178.65178.653,698,200
Oct 26, 2021190.81191.18181.61185.36185.362,888,400
Oct 25, 2021182.00192.08179.73189.41189.413,585,100
Oct 22, 2021182.61184.47177.22181.35181.353,081,400
Oct 21, 2021176.88183.80176.01182.00182.003,570,100
Oct 20, 2021175.80176.80168.29175.45175.455,040,600
Oct 19, 2021179.50180.00171.32172.89172.897,857,300
Oct 18, 2021167.60182.90167.00180.77180.777,068,700
Oct 15, 2021162.43168.95162.27167.69167.696,209,000
Oct 14, 2021161.86166.14159.55165.28165.286,421,000
Oct 13, 2021151.80159.47151.19159.43159.435,762,100
Oct 12, 2021145.99151.47144.80150.94150.944,142,700
Oct 11, 2021135.32145.70134.93144.27144.275,379,700
Oct 08, 2021137.15139.90134.74139.66139.662,995,200
Oct 07, 2021134.04137.03132.54136.92136.924,040,400
Oct 06, 2021123.98135.10123.98133.44133.447,620,100
Oct 05, 2021116.74125.62116.74125.59125.596,688,800
Oct 04, 2021114.00115.82111.57115.73115.734,170,800
Oct 01, 2021113.01115.02108.93114.98114.983,446,700
Sep 30, 2021113.14115.32110.78112.65112.653,379,300
Sep 29, 2021115.29115.84110.68112.34112.343,715,900
Sep 28, 2021119.33119.33112.80113.08113.085,888,100
Sep 27, 2021127.99128.60121.73122.81122.814,487,500
Sep 24, 2021130.77132.99127.81130.36130.363,902,700
Sep 23, 2021136.97137.00130.82135.67135.673,859,100
Sep 22, 2021130.60137.07130.40136.97136.973,002,400
Sep 21, 2021128.99131.40127.76130.40130.401,834,300
Sep 20, 2021125.28129.42124.84127.19127.192,335,400
Sep 17, 2021133.00134.54130.51131.41131.416,355,400
Sep 16, 2021129.00133.95128.10133.49133.493,107,000
Sep 15, 2021126.52128.84125.08128.55128.552,191,300
Sep 14, 2021125.21128.92125.21126.76126.762,925,900
Sep 13, 2021127.99128.27120.83124.70124.703,100,700
Sep 10, 2021129.31130.44127.39127.48127.481,733,500
Sep 09, 2021129.00131.32127.95127.99127.991,966,800
Sep 08, 2021130.42131.18126.51128.18128.181,884,400
Sep 07, 2021131.01132.09127.61131.28131.282,196,200
Sep 03, 2021128.48131.59128.04130.44130.442,440,100
Sep 02, 2021128.00129.62126.18128.61128.612,171,600
Sep 01, 2021120.00129.67119.27126.86126.865,168,700
Aug 31, 2021123.42123.44120.37120.74120.743,166,400
Aug 30, 2021122.59124.63121.06123.42123.421,849,600
Aug 27, 2021122.47124.97121.50123.57123.571,993,400
Aug 26, 2021123.22124.22120.76120.90120.901,619,700
Aug 25, 2021124.39125.43122.81123.24123.241,176,900
Aug 24, 2021125.00125.75122.84124.02124.021,361,100
Aug 23, 2021121.16124.34120.10124.18124.181,767,100
Aug 20, 2021119.00122.42118.15119.96119.962,459,400
Aug 19, 2021115.89120.00115.00118.15118.152,523,700
Aug 18, 2021118.99119.32116.54116.93116.932,817,500
Aug 17, 2021120.22121.33117.93119.84119.842,435,100
Aug 16, 2021119.52120.99116.64120.38120.383,321,900
Aug 13, 2021122.31123.53120.16121.75121.751,731,500
Aug 12, 2021117.40125.78117.00122.23122.235,853,900
Aug 11, 2021123.25124.00116.38119.01119.017,776,800
Aug 10, 2021125.73127.70122.39125.47125.478,163,400
Aug 09, 2021117.98125.46117.13123.43123.434,416,200
Aug 06, 2021117.28121.33115.00118.82118.823,404,000
Aug 05, 2021118.98122.24117.80121.46121.463,640,300
Aug 04, 2021119.90121.25118.82120.00120.002,451,600
Aug 03, 2021118.79120.00117.42119.57119.571,639,800
Aug 02, 2021119.27120.45114.84118.59118.591,983,700
Jul 30, 2021119.38122.08117.99118.63118.632,545,700
Jul 29, 2021119.39122.77119.11120.39120.392,455,700
Jul 28, 2021116.39119.93115.87119.75119.752,534,900
Jul 27, 2021116.57116.99112.27115.47115.472,169,500
Jul 26, 2021116.93117.49115.25116.73116.731,770,600
Jul 23, 2021114.05117.40112.53117.24117.242,369,800
Jul 22, 2021110.16115.38109.76113.77113.772,898,900
Jul 21, 2021107.01109.78105.61109.52109.521,731,800
Jul 20, 2021104.49108.66102.30107.68107.682,617,000
Jul 19, 2021101.00106.6399.51105.52105.522,869,500
Jul 16, 2021103.60104.26101.35102.66102.661,941,900
Jul 15, 2021104.07106.00101.39102.67102.672,343,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement