Skip to main content

Cloudflare Inc Cl A (NY: NET )

75.20 +1.33 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 72.95 75.90 72.54 75.20 3,148,040 +1.33(+1.80%)
May 28, 2024 74.45 74.70 73.18 73.87 2,368,644 -0.32(-0.43%)
May 24, 2024 73.53 74.29 72.74 74.19 1,745,322 +0.57(+0.77%)
May 23, 2024 76.04 76.35 73.47 73.62 2,301,965 -1.36(-1.81%)
May 22, 2024 74.45 75.70 73.55 74.98 2,063,319 +0.60(+0.81%)
May 21, 2024 74.63 75.25 73.90 74.38 1,676,066 -1.24(-1.64%)
May 20, 2024 75.56 75.62 74.12 75.62 1,948,139 +0.39(+0.52%)
May 17, 2024 74.98 76.25 74.61 75.23 2,556,851 +0.09(+0.12%)
May 16, 2024 74.25 76.17 73.47 75.14 3,045,809 +0.89(+1.20%)
May 15, 2024 74.53 74.82 73.97 74.25 2,731,375 +0.90(+1.23%)
May 14, 2024 73.61 74.32 72.94 73.35 1,918,522 -0.22(-0.30%)
May 13, 2024 72.24 73.65 71.93 73.57 2,309,726 +1.65(+2.29%)
May 10, 2024 73.68 73.78 71.77 71.92 2,949,350 -1.42(-1.94%)
May 09, 2024 72.53 74.29 72.40 73.34 2,501,207 +0.89(+1.23%)
May 08, 2024 73.34 73.75 72.08 72.45 3,165,593 -1.68(-2.27%)
May 07, 2024 74.74 75.09 73.01 74.13 4,122,497 -0.17(-0.23%)
May 06, 2024 74.70 75.90 73.84 74.30 6,580,064 -0.10(-0.13%)
May 03, 2024 78.23 78.92 72.68 74.40 18,650,592 -14.57(-16.38%)
May 02, 2024 89.43 89.50 85.32 88.97 7,771,461 +0.93(+1.06%)
May 01, 2024 88.12 90.82 86.51 88.04 2,804,461 +0.64(+0.73%)
Apr 30, 2024 89.26 91.59 87.32 87.40 4,184,173 -2.25(-2.51%)
Apr 29, 2024 88.90 91.02 88.50 89.65 3,445,445 +1.64(+1.86%)
Apr 26, 2024 88.03 89.42 86.89 88.01 1,763,933 +1.25(+1.44%)
Apr 25, 2024 85.01 87.55 84.52 86.76 1,887,544 -0.92(-1.05%)
Apr 24, 2024 89.49 89.90 87.17 87.68 2,001,143 -0.20(-0.23%)
Apr 23, 2024 86.00 88.88 85.01 87.88 2,431,995 +3.19(+3.77%)
Apr 22, 2024 84.83 85.48 82.83 84.69 2,653,438 +0.59(+0.70%)
Apr 19, 2024 86.28 86.70 83.14 84.10 4,173,958 -2.61(-3.01%)
Apr 18, 2024 87.73 88.35 86.03 86.71 2,511,252 -1.29(-1.47%)
Apr 17, 2024 90.57 90.93 87.35 88.00 2,865,002 -3.04(-3.34%)
Apr 16, 2024 89.92 91.21 88.07 91.04 3,168,684 +0.70(+0.77%)
Apr 15, 2024 93.18 94.09 90.04 90.34 2,833,714 -3.42(-3.65%)
Apr 12, 2024 94.94 95.29 92.62 93.76 2,503,892 -2.32(-2.41%)
Apr 11, 2024 96.00 96.33 94.03 96.08 1,662,777 +1.25(+1.32%)
Apr 10, 2024 93.37 95.90 93.28 94.83 2,437,229 -2.17(-2.24%)
Apr 09, 2024 96.00 97.37 94.75 97.00 2,054,863 +1.67(+1.75%)
Apr 08, 2024 96.60 96.77 94.27 95.33 1,745,370 -0.83(-0.86%)
Apr 05, 2024 94.00 97.30 92.94 96.16 2,739,682 +2.91(+3.12%)
Apr 04, 2024 95.00 97.13 93.20 93.25 2,637,525 -1.42(-1.50%)
Apr 03, 2024 94.00 95.85 93.57 94.67 1,963,218 -0.30(-0.32%)
Apr 02, 2024 92.91 95.48 91.27 94.97 2,707,027 -0.69(-0.72%)
Apr 01, 2024 97.16 97.89 94.94 95.66 1,950,627 -1.17(-1.21%)
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%)
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.