Cloudflare Inc. (NET)
109.08
1.96 (1.83%)
At close: Apr 15, 2025, 3:59 PM
107.28
-1.65%
After-hours: Apr 15, 2025, 08:00 PM EDT
Cloudflare Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 110.00 | 110.00 | 111.69 | 111.69 | 106.10 | 106.10 | 107.12 | 107.12 | 0.82% | 2,522,560 |
| Apr 11, 2025 | 105.57 | 105.57 | 107.27 | 107.27 | 102.84 | 102.84 | 106.25 | 106.25 | 0.71% | 3,133,410 |
| Apr 10, 2025 | 108.29 | 108.29 | 108.98 | 108.98 | 102.10 | 102.10 | 105.50 | 105.50 | -6.27% | 3,856,000 |
| Apr 9, 2025 | 97.24 | 97.24 | 115.42 | 115.42 | 96.41 | 96.41 | 112.56 | 112.56 | 15.51% | 7,228,606 |
| Apr 8, 2025 | 103.59 | 103.59 | 105.27 | 105.27 | 95.79 | 95.79 | 97.45 | 97.45 | -0.93% | 5,387,235 |
| Apr 7, 2025 | 90.98 | 90.98 | 103.39 | 103.39 | 89.42 | 89.42 | 98.36 | 98.36 | 1.32% | 6,550,047 |
| Apr 4, 2025 | 101.25 | 101.25 | 102.50 | 102.50 | 94.16 | 94.16 | 97.08 | 97.08 | -9.60% | 6,615,000 |
| Apr 3, 2025 | 112.60 | 112.60 | 113.22 | 113.22 | 105.30 | 105.30 | 107.39 | 107.39 | -10.17% | 4,932,136 |
| Apr 2, 2025 | 112.58 | 112.58 | 120.33 | 120.33 | 112.50 | 112.50 | 119.55 | 119.55 | 3.36% | 4,236,300 |
| Apr 1, 2025 | 114.17 | 114.17 | 115.73 | 115.73 | 111.34 | 111.34 | 115.66 | 115.66 | 2.64% | 3,443,103 |
| Mar 31, 2025 | 110.25 | 110.25 | 112.90 | 112.90 | 106.10 | 106.10 | 112.69 | 112.69 | -1.94% | 4,112,709 |
| Mar 28, 2025 | 117.30 | 117.30 | 117.84 | 117.84 | 112.40 | 112.40 | 114.92 | 114.92 | -3.08% | 3,142,900 |
| Mar 27, 2025 | 119.00 | 119.00 | 121.10 | 121.10 | 115.81 | 115.81 | 118.57 | 118.57 | -2.13% | 2,273,135 |
| Mar 26, 2025 | 127.53 | 127.53 | 127.70 | 127.70 | 120.40 | 120.40 | 121.15 | 121.15 | -4.98% | 2,563,100 |
| Mar 25, 2025 | 131.79 | 131.79 | 132.41 | 132.41 | 126.06 | 126.06 | 127.50 | 127.50 | 2.88% | 6,072,400 |
| Mar 24, 2025 | 122.63 | 122.63 | 124.96 | 124.96 | 121.15 | 121.15 | 123.93 | 123.93 | 3.95% | 3,111,500 |
| Mar 21, 2025 | 116.30 | 116.30 | 119.57 | 119.57 | 115.11 | 115.11 | 119.22 | 119.22 | 1.09% | 4,325,300 |
| Mar 20, 2025 | 117.63 | 117.63 | 120.56 | 120.56 | 116.68 | 116.68 | 117.94 | 117.94 | 0.31% | 2,476,700 |
| Mar 19, 2025 | 115.76 | 115.76 | 119.18 | 119.18 | 113.92 | 113.92 | 117.58 | 117.58 | 2.14% | 2,976,709 |
| Mar 18, 2025 | 115.48 | 115.48 | 116.16 | 116.16 | 111.91 | 111.91 | 115.12 | 115.12 | -0.78% | 2,447,208 |
| Mar 17, 2025 | 115.67 | 115.67 | 118.05 | 118.05 | 115.29 | 115.29 | 116.02 | 116.02 | -0.11% | 2,793,543 |
| Mar 14, 2025 | 115.39 | 115.39 | 117.79 | 117.79 | 114.50 | 114.50 | 116.15 | 116.15 | 2.15% | 3,266,900 |
| Mar 13, 2025 | 115.49 | 115.49 | 116.60 | 116.60 | 111.02 | 111.02 | 113.70 | 113.70 | -4.77% | 4,525,133 |
| Mar 12, 2025 | 124.97 | 124.97 | 126.00 | 126.00 | 116.00 | 116.00 | 119.40 | 119.40 | -0.56% | 6,783,538 |
| Mar 11, 2025 | 116.59 | 116.59 | 123.36 | 123.36 | 116.51 | 116.51 | 120.07 | 120.07 | 2.97% | 5,899,700 |
| Mar 10, 2025 | 122.93 | 122.93 | 122.93 | 122.93 | 113.83 | 113.83 | 116.61 | 116.61 | -8.00% | 6,514,800 |
| Mar 7, 2025 | 129.93 | 129.93 | 132.36 | 132.36 | 121.03 | 121.03 | 126.75 | 126.75 | -3.26% | 5,757,304 |
| Mar 6, 2025 | 140.14 | 140.14 | 141.90 | 141.90 | 129.72 | 129.72 | 131.02 | 131.02 | -8.86% | 4,493,200 |
| Mar 5, 2025 | 140.06 | 140.06 | 143.97 | 143.97 | 137.24 | 137.24 | 143.75 | 143.75 | 2.00% | 2,629,100 |
| Mar 4, 2025 | 135.25 | 135.25 | 144.28 | 144.28 | 132.81 | 132.81 | 140.93 | 140.93 | -1.39% | 5,066,419 |
| Mar 3, 2025 | 145.95 | 145.95 | 149.16 | 149.16 | 141.72 | 141.72 | 142.91 | 142.91 | -1.64% | 4,735,100 |
| Feb 28, 2025 | 140.00 | 140.00 | 145.71 | 145.71 | 137.94 | 137.94 | 145.30 | 145.30 | 3.25% | 4,614,400 |
| Feb 27, 2025 | 148.00 | 148.00 | 150.69 | 150.69 | 140.65 | 140.65 | 140.72 | 140.72 | -2.90% | 2,901,900 |
| Feb 26, 2025 | 145.27 | 145.27 | 146.88 | 146.88 | 144.05 | 144.05 | 144.92 | 144.92 | 1.24% | 2,993,800 |
| Feb 25, 2025 | 146.70 | 146.70 | 147.60 | 147.60 | 140.22 | 140.22 | 143.14 | 143.14 | -3.28% | 3,851,243 |
| Feb 24, 2025 | 151.22 | 151.22 | 151.62 | 151.62 | 144.38 | 144.38 | 148.00 | 148.00 | -2.61% | 4,364,400 |
| Feb 21, 2025 | 156.82 | 156.82 | 158.06 | 158.06 | 150.40 | 150.40 | 151.96 | 151.96 | -2.83% | 3,654,517 |
| Feb 20, 2025 | 158.25 | 158.25 | 158.26 | 158.26 | 151.84 | 151.84 | 156.38 | 156.38 | -2.62% | 5,716,500 |
| Feb 19, 2025 | 166.31 | 166.31 | 167.69 | 167.69 | 159.89 | 159.89 | 160.59 | 160.59 | -4.87% | 5,541,711 |
| Feb 18, 2025 | 166.45 | 166.45 | 170.38 | 170.38 | 164.33 | 164.33 | 168.81 | 168.81 | -1.37% | 5,179,400 |
| Feb 14, 2025 | 175.50 | 175.50 | 177.37 | 177.37 | 170.92 | 170.92 | 171.16 | 171.16 | -3.03% | 3,558,538 |
| Feb 13, 2025 | 173.92 | 173.92 | 176.51 | 176.51 | 171.76 | 171.76 | 176.50 | 176.50 | 2.12% | 2,796,800 |
| Feb 12, 2025 | 171.69 | 171.69 | 173.25 | 173.25 | 169.17 | 169.17 | 172.83 | 172.83 | 0.16% | 3,207,500 |
| Feb 11, 2025 | 170.00 | 170.00 | 174.90 | 174.90 | 168.50 | 168.50 | 172.55 | 172.55 | 0.03% | 4,238,210 |
| Feb 10, 2025 | 167.50 | 167.50 | 176.73 | 176.73 | 164.53 | 164.53 | 172.49 | 172.49 | 3.50% | 6,849,229 |
| Feb 7, 2025 | 153.50 | 153.50 | 171.38 | 171.38 | 152.33 | 152.33 | 166.66 | 166.66 | 17.76% | 15,078,000 |
| Feb 6, 2025 | 142.94 | 142.94 | 144.00 | 144.00 | 140.53 | 140.53 | 141.52 | 141.52 | -1.92% | 6,808,700 |
| Feb 5, 2025 | 139.78 | 139.78 | 144.30 | 144.30 | 139.04 | 139.04 | 144.29 | 144.29 | 2.96% | 3,480,744 |
| Feb 4, 2025 | 139.52 | 139.52 | 141.67 | 141.67 | 137.99 | 137.99 | 140.14 | 140.14 | 2.41% | 3,021,600 |
| Feb 3, 2025 | 133.00 | 133.00 | 138.62 | 138.62 | 130.10 | 130.10 | 136.84 | 136.84 | -1.13% | 4,292,125 |