Canada markets close in 1 hour 42 minutes

Cloudflare, Inc. (NET)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.50+3.81 (+4.50%)
As of 02:17PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202486.0088.7285.0288.5088.501,438,116
Apr 22, 202484.8385.4882.8384.6984.692,653,400
Apr 19, 202486.2886.7083.1484.1084.104,085,700
Apr 18, 202487.7388.3586.0386.7186.712,511,400
Apr 17, 202490.5790.9387.3588.0088.002,866,300
Apr 16, 202489.9291.2188.0791.0491.043,169,300
Apr 15, 202493.1894.0990.0490.3490.342,834,400
Apr 12, 202494.9495.2992.6293.7693.762,502,700
Apr 11, 202496.0096.3394.0396.0896.081,663,100
Apr 10, 202493.3795.9093.2894.8394.832,437,300
Apr 09, 202496.0097.3794.7597.0097.002,055,700
Apr 08, 202496.6096.7694.2795.3395.331,745,600
Apr 05, 202494.0097.3092.9496.1696.162,738,800
Apr 04, 202495.0097.1393.2093.2593.252,637,900
Apr 03, 202494.0095.8593.5794.6794.671,963,700
Apr 02, 202492.9195.4991.2694.9794.972,707,200
Apr 01, 202497.1697.8994.9495.6695.661,950,900
Mar 28, 202496.1097.6796.1096.8396.831,699,400
Mar 27, 202499.53100.7795.0696.5596.552,899,300
Mar 26, 202497.26100.2897.0099.0799.073,694,200
Mar 25, 202495.7997.0095.3696.0896.081,374,200
Mar 22, 202496.1096.8094.7796.5796.571,548,300
Mar 21, 2024100.00100.9096.3296.4196.413,028,000
Mar 20, 202495.3198.4294.6797.9897.982,641,400
Mar 19, 202493.1895.5491.8595.1795.172,230,200
Mar 18, 202492.9695.7492.0994.6494.643,506,100
Mar 15, 202493.1593.6890.8091.6091.604,052,200
Mar 14, 202496.0596.8692.6794.2194.213,101,600
Mar 13, 202496.3398.0595.6095.9095.902,280,700
Mar 12, 202497.4798.3995.3896.7596.752,863,100
Mar 11, 202496.7698.4095.2197.0697.062,620,800
Mar 08, 2024101.22104.0297.2797.9997.994,662,100
Mar 07, 202498.42101.9897.66100.75100.753,937,700
Mar 06, 202498.7399.3695.7697.4997.492,641,400
Mar 05, 202499.0699.2293.8295.9795.974,958,300
Mar 04, 202499.90101.2397.48100.88100.884,152,400
Mar 01, 202498.28101.8597.1199.9299.923,819,500
Feb 29, 202497.6799.5796.7298.5498.545,103,400
Feb 28, 202497.3098.1895.7497.4897.482,525,500
Feb 27, 2024100.55102.3097.9098.2598.253,366,900
Feb 26, 202498.71100.3097.8399.0899.082,866,100
Feb 23, 2024100.00101.6697.1498.4598.452,945,900
Feb 22, 202499.4699.9397.4099.4799.474,066,600
Feb 21, 202493.8995.9893.4095.0995.094,044,300
Feb 20, 202498.0098.3094.0697.9997.994,310,200
Feb 16, 2024101.32101.8097.7298.5298.524,565,000
Feb 15, 2024104.50104.5099.43101.22101.224,765,100
Feb 14, 2024101.87104.5099.42104.37104.374,785,400
Feb 13, 202499.91102.8397.6399.8899.886,886,100
Feb 12, 2024106.79109.83104.19105.62105.6210,882,800
Feb 09, 2024110.10116.00105.01107.92107.9233,191,900
Feb 08, 202483.7591.0882.9090.3190.3118,061,200
Feb 07, 202481.9883.9380.0183.3583.354,515,400
Feb 06, 202480.8682.2479.5981.5981.593,048,900
Feb 05, 202481.7782.1979.1180.8280.822,972,700
Feb 02, 202479.5483.3978.1482.6582.654,110,400
Feb 01, 202479.9280.7578.1479.5979.592,833,900
Jan 31, 202481.6282.6179.0579.0579.053,899,000
Jan 30, 202484.2484.5582.2782.9682.962,392,400
Jan 29, 202480.2284.3280.1684.3084.302,806,600
Jan 26, 202481.2482.5079.8080.1880.182,286,900
Jan 25, 202483.0383.6181.2681.8681.862,042,900
Jan 24, 202485.3786.2482.3082.3382.332,453,200
Jan 23, 202484.9785.6483.3583.9383.932,187,800
Jan 22, 202483.8887.1783.5484.6884.684,441,600
Jan 19, 202478.6281.3777.9181.3581.353,239,100
Jan 18, 202478.7679.6876.6377.9677.962,484,100
Jan 17, 202477.4077.4074.3777.0777.073,572,600
Jan 16, 202478.4679.5377.0978.4578.452,790,900
Jan 12, 202481.0081.5979.1279.3779.371,741,900
Jan 11, 202480.8181.8878.1280.8280.823,256,800
Jan 10, 202482.5583.0080.3680.9780.974,138,600
Jan 09, 202478.9581.6578.6581.6381.632,694,700
Jan 08, 202476.9879.7776.6779.6479.642,771,000
Jan 05, 202476.3077.6476.1576.2876.282,345,800
Jan 04, 202476.0077.8475.6576.8376.832,528,900
Jan 03, 202477.2478.3275.8176.3976.393,123,800
Jan 02, 202481.4381.7278.3979.3579.353,677,100
Dec 29, 202384.1884.7982.7583.2683.261,974,000
Dec 28, 202385.7085.7784.3784.6884.681,646,200
Dec 27, 202386.2386.9184.9385.5585.551,759,000
Dec 26, 202384.5085.9584.3385.7685.761,557,400
Dec 22, 202385.0085.3183.5484.3284.321,553,300
Dec 21, 202384.6285.1283.3684.8584.852,280,800
Dec 20, 202385.1486.1782.6782.8382.832,716,200
Dec 19, 202385.3986.9085.0485.5185.512,332,200
Dec 18, 202384.8185.6083.9284.7084.702,309,600
Dec 15, 202384.8085.4883.3685.0585.055,473,600
Dec 14, 202382.6884.8981.8184.6684.666,581,300
Dec 13, 202378.6081.4577.5280.3880.384,577,200
Dec 12, 202377.3278.6376.5078.1978.191,826,100
Dec 11, 202377.1078.9676.8977.8277.821,974,100
Dec 08, 202375.9878.3475.7877.5277.522,600,100
Dec 07, 202376.6977.3075.7376.8076.802,676,100
Dec 06, 202378.1980.0376.6176.6676.662,813,100
Dec 05, 202379.1079.2776.9277.9577.953,334,200
Dec 04, 202378.5080.1778.0679.8279.823,998,000
Dec 01, 202377.4478.8875.7978.7878.783,585,300
Nov 30, 202379.0679.6176.5977.1577.154,757,200
Nov 29, 202376.0079.0875.2078.3178.315,285,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...