Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloudflare Inc Cl A (NY: NET )

88.01 +1.25 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 96.10 97.67 96.10 96.83 1,699,389 +0.28(+0.29%)
Mar 27, 2024 99.53 100.77 95.06 96.55 2,898,158 -2.52(-2.54%)
Mar 26, 2024 97.26 100.28 97.00 99.07 3,692,195 +2.99(+3.11%)
Mar 25, 2024 95.79 97.00 95.36 96.08 1,373,277 -0.49(-0.51%)
Mar 22, 2024 96.10 96.80 94.77 96.57 1,548,735 +0.16(+0.17%)
Mar 21, 2024 100.00 100.90 96.32 96.41 3,026,391 -1.57(-1.60%)
Mar 20, 2024 95.31 98.42 94.67 97.98 2,638,887 +2.81(+2.95%)
Mar 19, 2024 93.18 95.54 91.85 95.17 2,230,065 +0.53(+0.56%)
Mar 18, 2024 92.96 95.74 92.09 94.64 3,503,037 +3.04(+3.32%)
Mar 15, 2024 93.15 93.68 90.80 91.60 4,053,056 -2.61(-2.77%)
Mar 14, 2024 96.05 96.86 92.67 94.21 3,090,965 -1.69(-1.76%)
Mar 13, 2024 96.33 98.05 95.60 95.90 2,279,354 -0.85(-0.88%)
Mar 12, 2024 97.47 98.39 95.38 96.75 2,860,979 -0.31(-0.32%)
Mar 11, 2024 96.76 98.40 95.21 97.06 2,618,303 -0.93(-0.95%)
Mar 08, 2024 101.22 104.02 97.27 97.99 4,665,865 -2.76(-2.74%)
Mar 07, 2024 98.42 101.98 97.66 100.75 3,936,151 +3.26(+3.34%)
Mar 06, 2024 98.73 99.36 95.77 97.49 2,636,540 +1.52(+1.58%)
Mar 05, 2024 99.06 99.22 93.82 95.97 4,949,628 -4.91(-4.87%)
Mar 04, 2024 99.90 101.23 97.48 100.88 4,146,290 +0.96(+0.96%)
Mar 01, 2024 98.28 101.85 97.11 99.92 3,830,286 +1.38(+1.40%)
Feb 29, 2024 97.67 99.57 96.72 98.54 5,101,606 +1.06(+1.09%)
Feb 28, 2024 97.30 98.18 95.74 97.48 2,520,565 -0.77(-0.78%)
Feb 27, 2024 100.55 102.30 97.90 98.25 3,364,286 -0.83(-0.84%)
Feb 26, 2024 98.71 100.30 97.83 99.08 2,858,964 +0.63(+0.64%)
Feb 23, 2024 100.00 101.66 97.14 98.45 2,946,420 -1.02(-1.03%)
Feb 22, 2024 99.46 99.93 97.40 99.47 4,064,584 +4.38(+4.61%)
Feb 21, 2024 93.89 95.98 93.40 95.09 4,034,277 -2.90(-2.96%)
Feb 20, 2024 98.00 98.30 94.06 97.99 4,307,090 -0.53(-0.54%)
Feb 16, 2024 101.32 101.80 97.72 98.52 4,569,061 -2.70(-2.67%)
Feb 15, 2024 104.50 104.50 99.43 101.22 4,760,058 -3.15(-3.02%)
Feb 14, 2024 101.87 104.49 99.42 104.37 4,781,450 +4.49(+4.50%)
Feb 13, 2024 99.91 102.83 97.63 99.88 6,878,890 -5.74(-5.43%)
Feb 12, 2024 106.79 109.83 104.19 105.62 10,889,195 -2.30(-2.13%)
Feb 09, 2024 110.10 116.00 105.01 107.92 33,199,924 +17.61(+19.50%)
Feb 08, 2024 83.75 91.08 82.90 90.31 17,652,728 +6.96(+8.35%)
Feb 07, 2024 81.98 83.93 80.02 83.35 4,505,204 +1.76(+2.16%)
Feb 06, 2024 80.86 82.24 79.59 81.59 3,048,965 +0.77(+0.95%)
Feb 05, 2024 81.77 82.19 79.11 80.82 2,971,225 -1.83(-2.21%)
Feb 02, 2024 79.54 83.39 78.14 82.65 4,113,531 +3.06(+3.84%)
Feb 01, 2024 79.92 80.75 78.14 79.59 2,831,839 +0.54(+0.68%)
Jan 31, 2024 81.62 82.61 79.05 79.05 3,897,292 -3.91(-4.71%)
Jan 30, 2024 84.24 84.55 82.27 82.96 2,387,530 -1.34(-1.59%)
Jan 29, 2024 80.22 84.32 80.16 84.30 2,801,982 +4.12(+5.14%)
Jan 26, 2024 81.24 82.50 79.80 80.18 2,286,911 -1.68(-2.05%)
Jan 25, 2024 83.03 83.61 81.26 81.86 2,040,888 -0.47(-0.57%)
Jan 24, 2024 85.37 86.24 82.30 82.33 2,451,056 -1.60(-1.91%)
Jan 23, 2024 84.97 85.64 83.35 83.93 2,184,353 -0.75(-0.89%)
Jan 22, 2024 83.88 87.17 83.54 84.68 4,440,540 +3.33(+4.09%)
Jan 19, 2024 78.62 81.37 77.91 81.35 3,242,564 +3.39(+4.35%)
Jan 18, 2024 78.76 79.68 76.63 77.96 2,483,582 +0.89(+1.15%)
Jan 17, 2024 77.40 77.40 74.37 77.07 3,571,904 -1.38(-1.76%)
Jan 16, 2024 78.46 79.53 77.09 78.45 2,786,725 -0.92(-1.16%)
Jan 12, 2024 81.00 81.59 79.12 79.37 1,743,343 -1.45(-1.79%)
Jan 11, 2024 80.81 81.88 78.12 80.82 3,254,865 -0.15(-0.19%)
Jan 10, 2024 82.55 83.00 80.36 80.97 4,138,140 -0.66(-0.81%)
Jan 09, 2024 78.95 81.65 78.65 81.63 2,692,734 +1.99(+2.50%)
Jan 08, 2024 76.98 79.77 76.67 79.64 2,769,579 +3.36(+4.40%)
Jan 05, 2024 76.30 77.64 76.15 76.28 2,348,025 -0.55(-0.72%)
Jan 04, 2024 76.00 77.84 75.65 76.83 2,546,391 +0.44(+0.58%)
Jan 03, 2024 77.24 78.32 75.81 76.39 3,122,272 -2.96(-3.73%)
Jan 02, 2024 81.43 81.72 78.39 79.35 3,676,300 -3.91(-4.70%)
Dec 29, 2023 84.18 84.79 82.75 83.26 1,978,099 -1.42(-1.68%)
Dec 28, 2023 85.70 85.77 84.37 84.68 1,645,089 -0.87(-1.02%)
Dec 27, 2023 86.23 86.91 84.93 85.55 1,756,872 -0.21(-0.24%)
Dec 26, 2023 84.50 85.95 84.33 85.76 1,554,201 +1.44(+1.71%)
Dec 22, 2023 85.00 85.31 83.54 84.32 1,553,581 -0.53(-0.62%)
Dec 21, 2023 84.62 85.12 83.36 84.85 2,280,488 +2.02(+2.44%)
Dec 20, 2023 85.14 86.17 82.67 82.83 2,714,139 -2.68(-3.13%)
Dec 19, 2023 85.39 86.91 85.05 85.51 2,330,607 +0.81(+0.96%)
Dec 18, 2023 84.81 85.60 83.92 84.70 2,309,015 -0.35(-0.41%)
Dec 15, 2023 84.80 85.48 83.36 85.05 5,480,038 +0.39(+0.46%)
Dec 14, 2023 82.68 84.89 81.81 84.66 6,579,354 +4.28(+5.32%)
Dec 13, 2023 78.60 81.45 77.52 80.38 4,572,048 +2.19(+2.80%)
Dec 12, 2023 77.32 78.62 76.50 78.19 1,825,135 +0.37(+0.48%)
Dec 11, 2023 77.10 78.96 76.89 77.82 1,973,238 +0.30(+0.39%)
Dec 08, 2023 75.98 78.34 75.78 77.52 2,600,933 +0.72(+0.94%)
Dec 07, 2023 76.69 77.30 75.73 76.80 2,675,208 +0.14(+0.18%)
Dec 06, 2023 78.19 80.03 76.61 76.66 2,810,676 -1.29(-1.65%)
Dec 05, 2023 79.10 79.27 76.92 77.95 3,332,129 -1.87(-2.34%)
Dec 04, 2023 78.50 80.17 78.06 79.82 3,997,206 +1.04(+1.32%)
Dec 01, 2023 77.44 78.88 75.79 78.78 3,588,759 +1.63(+2.11%)
Nov 30, 2023 79.06 79.61 76.59 77.15 4,756,358 -1.16(-1.48%)
Nov 29, 2023 76.00 79.08 75.20 78.31 5,282,085 +3.77(+5.06%)
Nov 28, 2023 73.21 75.08 72.83 74.54 3,041,314 +0.59(+0.80%)
Nov 27, 2023 73.00 75.55 72.69 73.95 3,571,221 +0.55(+0.75%)
Nov 24, 2023 73.43 73.84 72.41 73.40 867,355 -0.28(-0.38%)
Nov 22, 2023 74.84 75.04 73.13 73.68 2,122,964 -0.17(-0.23%)
Nov 21, 2023 73.33 75.68 72.90 73.85 3,774,719 +1.04(+1.43%)
Nov 20, 2023 72.51 73.87 72.32 72.81 2,650,112 +0.12(+0.17%)
Nov 17, 2023 70.49 73.15 69.82 72.69 3,263,166 +1.99(+2.81%)
Nov 16, 2023 69.50 70.96 68.95 70.70 3,365,949 -0.11(-0.16%)
Nov 15, 2023 70.59 72.69 70.14 70.81 4,558,318 +0.20(+0.28%)
Nov 14, 2023 66.04 70.95 66.04 70.61 8,223,947 +6.72(+10.52%)
Nov 13, 2023 62.86 64.25 62.39 63.89 3,270,404 +0.81(+1.28%)
Nov 10, 2023 61.81 63.32 61.34 63.08 3,084,437 +0.90(+1.45%)
Nov 09, 2023 65.10 65.40 62.02 62.18 3,946,384 -2.40(-3.72%)
Nov 08, 2023 65.68 66.16 63.88 64.58 2,696,518 -1.42(-2.15%)
Nov 07, 2023 64.03 66.24 63.41 66.00 6,151,499 +2.89(+4.58%)
Nov 06, 2023 64.30 64.50 61.40 63.11 5,751,571 -1.31(-2.03%)
Nov 03, 2023 57.47 64.58 57.36 64.42 12,900,221 +7.84(+13.86%)
Nov 02, 2023 57.47 58.08 55.40 56.58 9,731,514 +1.63(+2.97%)
Nov 01, 2023 56.70 56.72 53.88 54.95 3,910,546 -1.74(-3.07%)
Oct 31, 2023 56.01 57.29 55.26 56.69 2,370,889 +0.81(+1.45%)
Oct 30, 2023 56.42 56.91 55.15 55.88 2,434,326 +0.53(+0.96%)
Oct 27, 2023 56.33 56.92 54.92 55.35 2,813,062 -0.18(-0.32%)
Oct 26, 2023 56.55 57.10 54.61 55.53 3,191,467 -0.96(-1.70%)
Oct 25, 2023 58.57 59.04 56.41 56.49 3,698,378 -3.14(-5.27%)
Oct 24, 2023 59.69 61.27 58.79 59.63 3,170,424 +0.93(+1.58%)
Oct 23, 2023 58.50 59.74 57.30 58.70 3,756,991 -0.68(-1.15%)
Oct 20, 2023 62.06 62.62 58.81 59.38 4,137,338 -3.41(-5.43%)
Oct 19, 2023 62.75 63.96 61.99 62.79 2,282,415 +0.36(+0.58%)
Oct 18, 2023 64.20 64.65 62.24 62.43 2,288,151 -2.20(-3.40%)
Oct 17, 2023 62.00 65.85 62.00 64.63 3,657,929 +1.12(+1.76%)
Oct 16, 2023 61.90 64.53 61.48 63.51 3,369,807 +2.35(+3.84%)
Oct 13, 2023 62.40 63.50 60.65 61.16 2,540,170 -1.46(-2.33%)
Oct 12, 2023 65.32 65.35 62.33 62.62 3,073,845 -2.67(-4.09%)
Oct 11, 2023 66.26 66.85 64.80 65.29 2,498,152 -0.27(-0.41%)
Oct 10, 2023 63.70 66.14 63.56 65.56 3,758,405 +1.87(+2.94%)
Oct 09, 2023 61.01 64.81 61.01 63.69 3,569,573 +1.14(+1.82%)
Oct 06, 2023 57.40 62.69 57.34 62.55 4,710,399 +4.38(+7.53%)
Oct 05, 2023 59.00 59.27 56.71 58.17 3,492,701 -1.08(-1.82%)
Oct 04, 2023 59.15 59.89 58.12 59.25 3,126,644 +0.85(+1.46%)
Oct 03, 2023 61.55 61.77 57.90 58.40 4,170,417 -4.11(-6.57%)
Oct 02, 2023 62.91 63.78 61.55 62.51 3,225,685 -0.53(-0.84%)
Sep 29, 2023 63.94 65.58 62.76 63.04 4,151,073 -0.05(-0.08%)
Sep 28, 2023 59.81 63.83 59.26 63.09 6,192,380 +2.55(+4.21%)
Sep 27, 2023 60.25 61.27 58.56 60.54 8,228,866 +3.86(+6.81%)
Sep 26, 2023 56.86 57.69 56.43 56.68 2,665,151 -1.07(-1.85%)
Sep 25, 2023 57.30 57.85 57.29 57.75 2,010,651 -0.01(-0.02%)
Sep 22, 2023 57.44 58.19 56.53 57.76 3,899,868 +1.21(+2.14%)
Sep 21, 2023 58.42 58.81 56.08 56.55 5,198,776 -3.46(-5.77%)
Sep 20, 2023 60.23 61.15 59.41 60.01 2,885,976 -0.16(-0.27%)
Sep 19, 2023 61.17 61.32 59.71 60.17 3,433,631 -1.55(-2.51%)
Sep 18, 2023 61.76 62.73 61.01 61.72 3,383,114 -1.04(-1.66%)
Sep 15, 2023 65.00 65.18 61.53 62.76 5,906,950 -2.82(-4.30%)
Sep 14, 2023 65.10 65.77 63.96 65.58 2,230,598 +1.12(+1.74%)
Sep 13, 2023 64.32 65.26 63.53 64.46 2,404,464 -0.37(-0.57%)
Sep 12, 2023 64.27 65.95 64.22 64.83 2,309,428 -0.63(-0.96%)
Sep 11, 2023 63.79 65.75 63.55 65.46 2,105,983 +2.78(+4.44%)
Sep 08, 2023 63.40 64.11 62.31 62.68 1,909,036 -0.85(-1.34%)
Sep 07, 2023 60.77 64.01 60.75 63.53 2,687,233 -0.46(-0.72%)
Sep 06, 2023 64.56 65.39 63.04 63.99 2,795,332 -1.32(-2.02%)
Sep 05, 2023 63.40 65.38 63.03 65.31 2,685,784 +1.32(+2.06%)
Sep 01, 2023 65.86 66.92 63.59 63.99 2,708,199 -1.04(-1.60%)
Aug 31, 2023 65.00 66.11 64.88 65.03 2,491,700 +0.62(+0.96%)
Aug 30, 2023 63.43 64.53 62.57 64.41 2,147,996 +1.18(+1.87%)
Aug 29, 2023 61.71 64.08 61.08 63.23 1,884,898 +1.40(+2.26%)
Aug 28, 2023 62.88 63.45 61.71 61.83 1,480,625 -0.37(-0.59%)
Aug 25, 2023 59.02 62.47 59.02 62.20 2,621,185 +2.30(+3.84%)
Aug 24, 2023 64.67 64.97 59.11 59.90 3,765,000 -3.21(-5.09%)
Aug 23, 2023 59.52 65.00 59.03 63.11 5,700,469 +3.31(+5.54%)
Aug 22, 2023 59.14 60.39 58.42 59.80 2,272,642 +1.23(+2.10%)
Aug 21, 2023 59.42 60.42 58.55 58.57 2,351,813 -0.41(-0.70%)
Aug 18, 2023 57.00 59.23 56.36 58.98 2,931,044 +0.67(+1.15%)
Aug 17, 2023 60.31 60.57 57.84 58.31 5,153,942 -2.54(-4.17%)
Aug 16, 2023 62.91 62.95 60.80 60.85 2,212,338 -1.26(-2.03%)
Aug 15, 2023 64.82 65.47 62.08 62.11 2,839,134 -3.53(-5.38%)
Aug 14, 2023 62.86 65.73 62.70 65.64 3,178,268 +2.03(+3.19%)
Aug 11, 2023 62.90 64.00 62.65 63.61 2,512,264 +0.32(+0.51%)
Aug 10, 2023 64.38 65.62 62.58 63.29 3,074,822 -0.30(-0.47%)
Aug 09, 2023 66.86 67.20 63.43 63.59 3,313,933 -3.00(-4.51%)
Aug 08, 2023 64.49 67.05 63.57 66.59 5,663,898 -1.20(-1.77%)
Aug 07, 2023 67.30 68.23 64.94 67.79 5,750,311 -1.73(-2.49%)
Aug 04, 2023 71.83 75.12 68.10 69.52 14,812,754 +4.48(+6.89%)
Aug 03, 2023 63.59 65.56 63.51 65.04 5,159,045 +0.93(+1.45%)
Aug 02, 2023 66.82 66.82 62.72 64.11 5,128,327 -4.52(-6.59%)
Aug 01, 2023 67.70 68.72 66.64 68.63 2,740,330 -0.14(-0.20%)
Jul 31, 2023 67.88 70.13 67.81 68.77 2,969,809 +1.84(+2.75%)
Jul 28, 2023 66.00 67.86 65.22 66.93 2,399,125 +2.17(+3.35%)
Jul 27, 2023 67.66 68.05 64.27 64.76 2,820,480 -0.98(-1.49%)
Jul 26, 2023 65.88 67.34 64.24 65.74 2,664,703 -1.35(-2.01%)
Jul 25, 2023 65.63 68.33 65.60 67.09 3,104,069 +1.70(+2.60%)
Jul 24, 2023 67.50 67.50 64.63 65.39 3,732,936 -1.18(-1.77%)
Jul 21, 2023 68.45 69.35 66.50 66.57 2,726,356 -0.70(-1.04%)
Jul 20, 2023 71.68 72.14 66.86 67.27 4,940,980 -5.43(-7.47%)
Jul 19, 2023 73.91 76.07 72.21 72.70 4,738,848 -0.23(-0.32%)
Jul 18, 2023 72.85 73.86 70.18 72.93 5,116,346 +1.75(+2.46%)
Jul 17, 2023 66.67 72.13 66.02 71.18 5,520,276 +4.64(+6.97%)
Jul 14, 2023 68.00 70.26 65.72 66.54 4,937,280 -1.08(-1.60%)
Jul 13, 2023 65.54 67.99 65.19 67.62 4,398,634 +3.39(+5.28%)
Jul 12, 2023 69.47 69.61 63.51 64.23 7,366,927 -3.71(-5.46%)
Jul 11, 2023 66.10 68.44 64.93 67.94 3,530,933 +2.46(+3.76%)
Jul 10, 2023 61.60 65.52 60.56 65.48 4,226,176 +3.12(+5.00%)
Jul 07, 2023 63.71 64.41 62.26 62.36 2,573,850 -0.79(-1.25%)
Jul 06, 2023 63.30 63.40 61.66 63.15 3,494,094 -1.93(-2.97%)
Jul 05, 2023 65.39 65.86 63.90 65.08 2,673,575 -0.74(-1.12%)
Jul 03, 2023 65.48 66.37 64.75 65.82 1,323,937 +0.45(+0.69%)
Jun 30, 2023 65.32 66.52 64.52 65.37 2,756,064 +1.29(+2.01%)
Jun 29, 2023 66.12 66.78 63.59 64.08 2,686,845 -2.40(-3.61%)
Jun 28, 2023 63.71 67.36 63.49 66.48 4,324,282 +2.55(+3.99%)
Jun 27, 2023 63.77 64.67 62.22 63.93 2,425,158 +0.74(+1.17%)
Jun 26, 2023 63.00 65.39 62.78 63.19 1,942,704 -0.22(-0.35%)
Jun 23, 2023 62.56 64.39 62.54 63.41 3,955,066 -1.59(-2.45%)
Jun 22, 2023 62.88 65.55 62.56 65.00 2,797,391 +1.01(+1.58%)
Jun 21, 2023 67.00 67.20 63.14 63.99 3,699,977 -3.19(-4.75%)
Jun 20, 2023 66.90 68.79 66.05 67.18 2,799,309 -0.45(-0.67%)
Jun 16, 2023 71.01 71.39 67.15 67.63 4,969,264 -2.62(-3.73%)
Jun 15, 2023 67.55 71.05 67.55 70.25 4,321,933 +23.94(+51.70%)
May 08, 2023 45.02 46.38 44.60 46.31 9,162,329 +2.24(+5.08%)
May 05, 2023 41.66 44.33 41.27 44.07 9,316,877 +3.59(+8.87%)
May 04, 2023 41.94 42.85 39.90 40.48 10,010,899 -1.42(-3.39%)
May 03, 2023 42.50 43.27 41.78 41.90 7,485,094 -0.98(-2.29%)
May 02, 2023 44.59 44.66 42.71 42.88 7,520,081 -1.84(-4.11%)
May 01, 2023 46.67 46.81 44.23 44.72 10,215,270 -2.33(-4.95%)
Apr 28, 2023 44.41 47.10 43.01 47.05 33,130,272 -12.53(-21.03%)
Apr 27, 2023 61.40 61.40 59.11 59.58 10,185,109 +0.06(+0.10%)
Apr 26, 2023 59.33 62.01 59.16 59.52 3,496,566 +1.43(+2.46%)
Apr 25, 2023 61.48 61.56 57.81 58.09 4,241,146 -4.41(-7.06%)
Apr 24, 2023 63.38 64.20 61.62 62.50 2,875,058 -0.30(-0.48%)
Apr 21, 2023 62.54 63.45 62.11 62.80 3,315,653 +0.39(+0.62%)
Apr 20, 2023 61.46 62.82 61.02 62.41 3,767,066 -0.46(-0.73%)
Apr 19, 2023 63.93 64.53 62.60 62.87 3,310,726 -1.59(-2.47%)
Apr 18, 2023 65.94 66.20 63.70 64.46 2,596,736 -0.24(-0.37%)
Apr 17, 2023 64.71 65.65 64.04 64.70 2,727,197 +0.02(+0.03%)
Apr 14, 2023 64.13 65.49 63.13 64.68 2,682,778 -0.20(-0.31%)
Apr 13, 2023 63.77 65.82 63.59 64.88 4,338,110 +1.84(+2.92%)
Apr 12, 2023 62.52 64.25 62.20 63.04 5,824,950 +2.34(+3.86%)
Apr 11, 2023 58.02 61.31 57.87 60.70 3,993,992 +1.84(+3.13%)
Apr 10, 2023 58.27 59.32 57.03 58.86 2,605,588 -0.22(-0.37%)
Apr 06, 2023 56.60 59.47 55.68 59.08 3,403,404 +1.44(+2.50%)
Apr 05, 2023 60.53 60.70 56.60 57.64 4,984,772 -3.59(-5.86%)
Apr 04, 2023 61.50 63.09 60.54 61.23 4,219,739 +0.05(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.