Dark

NET
Cloudflare, Inc. Class A common stock, par value $0.001 per share
stock NYSE

At Close

Aug 1, 2025 3:59:56 PM EDT

200.15USD-3.626%(-7.53)6,449,383

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 1, 2025 9:28:30 AM EDT

200.97USD-3.233%(-6.72)147,363

After-hours

Aug 1, 2025 4:54:30 PM EDT

200.22USD+0.035%(+0.07)19,185

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	198.6600	211.2700	192.8000	200.1100	-3.645%	6,449,383	0.000%
2025-07-31	204.7700	210.9800	203.0000	207.6800	+3.401%	6,792,819	-3.645%
2025-07-30	200.4500	203.0800	199.0001	200.8500	+0.712%	2,734,996	-0.368%
2025-07-29	200.0000	202.3600	197.6800	199.4300	+0.010%	2,834,685	+0.341%
2025-07-28	200.9100	202.3400	198.6200	199.4100	+0.499%	3,517,576	+0.351%
2025-07-25	191.9000	200.0100	191.5800	198.4200	+3.570%	2,698,719	+0.852%
2025-07-24	190.2000	192.6200	186.7200	191.5800	+1.285%	2,622,991	+4.452%
2025-07-23	190.0200	190.8300	186.0801	189.1500	-0.735%	2,861,519	+5.794%
2025-07-22	196.6300	197.2200	188.6500	190.5500	-3.646%	3,961,351	+5.017%
2025-07-21	198.3000	200.7650	195.0400	197.7600	+0.208%	3,624,194	+1.188%
2025-07-18	191.7100	197.3500	191.5275	197.3500	+3.190%	4,216,629	+1.399%
2025-07-17	190.4800	193.1000	189.0850	191.2500	+0.759%	3,594,107	+4.633%
2025-07-16	188.7700	190.1200	186.0800	189.8100	+1.519%	3,096,406	+5.426%
2025-07-15	184.2400	187.7500	180.7000	186.9700	+2.225%	2,619,888	+7.028%
2025-07-14	179.9400	184.9000	178.5055	182.9000	+0.832%	2,759,173	+9.410%
2025-07-11	182.4300	185.3800	180.1094	181.3900	-0.291%	2,781,806	+10.320%
2025-07-10	194.0800	194.4850	179.5500	181.9200	-5.980%	3,865,153	+9.999%
2025-07-09	194.4200	195.9000	192.2500	193.4900	+0.353%	2,347,925	+3.421%
2025-07-08	194.0000	194.8900	187.7700	192.8100	-0.021%	2,444,212	+3.786%
2025-07-07	190.3300	194.1500	188.8000	192.8500	+0.826%	2,171,563	+3.765%
2025-07-03	185.8500	191.8500	185.8500	191.2700	+3.033%	1,851,209	+4.622%
2025-07-02	182.9650	187.1126	181.6410	185.6400	+0.373%	3,190,574	+7.795%
2025-07-01	195.3000	198.0100	180.6500	184.9500	-5.556%	5,633,973	+8.197%
2025-06-30	195.5550	196.2000	192.3200	195.8300	+0.917%	2,898,107	+2.186%
2025-06-27	191.7100	194.7100	189.0000	194.0500	+1.618%	4,904,747	+3.123%
2025-06-26	192.0000	192.4600	188.3500	190.9600	+0.442%	2,271,409	+4.792%
2025-06-25	187.6700	192.0000	187.4100	190.1200	+1.979%	2,630,336	+5.255%
2025-06-24	185.9600	187.9000	183.6100	186.4300	+1.392%	2,027,479	+7.338%
2025-06-23	178.6100	184.9300	175.2500	183.8700	+2.549%	3,419,012	+8.832%
2025-06-20	182.2500	184.8458	178.8900	179.3000	-1.158%	2,667,408	+11.606%
2025-06-18	181.7200	182.9800	178.8600	181.4000	+0.094%	2,952,092	+10.314%
2025-06-17	178.2700	182.5900	176.0200	181.2300	+1.093%	3,658,607	+10.418%
2025-06-16	174.1150	179.4699	173.8037	179.2700	+4.245%	4,303,645	+11.625%
2025-06-13	167.1250	173.9100	167.1250	171.9700	+0.679%	6,261,019	+16.363%
2025-06-12	176.0000	181.4900	168.1200	170.8100	-4.952%	7,894,029	+17.154%
2025-06-11	179.0000	181.5000	177.4350	179.7100	+0.206%	2,259,482	+11.352%
2025-06-10	179.4800	181.8000	176.2900	179.3400	+0.866%	2,836,654	+11.581%
2025-06-09	180.2100	180.2100	173.1501	177.8000	-1.041%	2,637,404	+12.548%
2025-06-06	178.3900	181.8100	176.1500	179.6700	+1.894%	2,773,528	+11.376%
2025-06-05	172.0000	181.1163	170.7400	176.3300	+3.165%	5,251,413	+13.486%
2025-06-04	172.5800	174.4867	170.6200	170.9200	-0.956%	2,294,767	+17.078%
2025-06-03	169.8200	173.1900	167.7300	172.5700	+1.691%	2,724,176	+15.959%
2025-06-02	165.0000	170.0000	162.2750	169.7000	+2.297%	2,694,365	+17.920%
2025-05-30	163.6200	166.5200	161.1200	165.8900	+1.054%	3,895,259	+20.628%
2025-05-29	164.8100	165.4900	159.7600	164.1600	+1.346%	3,110,918	+21.899%
2025-05-28	162.0000	163.0100	161.2895	161.9800	+0.136%	3,388,191	+23.540%
2025-05-27	160.0000	162.8000	159.2757	161.7600	+2.354%	2,908,435	+23.708%
2025-05-23	155.1700	159.1800	154.9295	158.0400	-0.107%	1,677,313	+26.620%
2025-05-22	157.3600	160.4800	155.9000	158.2100	+1.080%	2,084,663	+26.484%
2025-05-21	156.1400	160.2087	155.2100	156.5200	-0.572%	2,817,553	+27.849%
2025-05-20	156.3000	157.8800	155.2773	157.4200	-0.063%	2,705,513	+27.119%
2025-05-19	154.4400	158.6700	154.0300	157.5200	+0.210%	3,505,815	+27.038%
2025-05-16	152.6850	157.5100	152.4100	157.1900	+2.873%	5,379,688	+27.305%
2025-05-15	152.9400	154.4700	150.5941	152.8000	-1.094%	2,942,213	+30.962%
2025-05-14	152.0000	154.6200	150.4500	154.4900	+2.747%	4,488,343	+29.529%
2025-05-13	143.4200	151.3200	143.0000	150.3600	+5.620%	5,130,143	+33.087%
2025-05-12	139.0000	143.2800	136.3200	142.3600	+7.571%	5,052,306	+40.566%
2025-05-09	133.6200	136.3900	130.2000	132.3400	+6.460%	9,048,305	+51.209%
2025-05-08	123.8100	126.2700	121.4550	124.3100	+2.136%	5,434,889	+60.977%
2025-05-07	122.0800	122.7400	120.5500	121.7100	-0.474%	2,142,777	+64.415%
2025-05-06	122.0000	123.4805	120.4550	122.2900	-1.885%	2,596,745	+63.636%
2025-05-05	122.5900	126.2450	122.3900	124.6400	+0.330%	2,837,380	+60.550%
2025-05-02	125.1150	126.0500	123.4200	124.2300	+1.321%	2,625,212	+61.080%
2025-05-01	125.7000	125.9800	122.5000	122.6100	+1.515%	3,230,803	+63.209%
2025-04-30	118.7100	120.9300	117.0749	120.7800	-1.186%	2,646,905	+65.681%
2025-04-29	120.8900	122.8700	120.4900	122.2300	+1.017%	1,710,526	+63.716%
2025-04-28	121.4100	122.4999	118.0620	121.0000	0.000%	2,069,756	+65.380%
2025-04-25	117.8860	121.0900	117.8300	121.0000	+1.792%	2,596,726	+65.380%
2025-04-24	112.9000	119.6600	112.9000	118.8700	+5.381%	2,607,345	+68.344%
2025-04-23	113.1800	118.0000	112.1200	112.8000	+5.608%	3,592,236	+77.402%
2025-04-22	104.2000	107.4300	103.0000	106.8100	+4.603%	2,483,315	+87.351%
2025-04-21	105.6600	106.4400	100.2500	102.1100	-5.366%	2,377,448	+95.975%
2025-04-17	110.8000	110.9000	106.8000	107.9000	-1.506%	1,932,013	+85.459%
2025-04-16	109.0250	113.6600	107.6800	109.5500	+0.376%	4,085,378	+82.665%
2025-04-15	107.1700	110.2896	106.1800	109.1400	+1.886%	2,015,075	+83.352%
2025-04-14	110.0000	111.6900	106.1000	107.1200	+0.819%	2,540,135	+86.809%
2025-04-11	105.5650	107.2700	102.8350	106.2500	+0.711%	3,133,410	+88.339%
2025-04-10	108.2900	108.9804	102.1000	105.5000	-6.272%	3,855,966	+89.678%
2025-04-09	97.2350	115.4200	96.4100	112.5600	+15.505%	7,228,606	+77.781%
2025-04-08	103.5900	105.2650	95.7900	97.4500	-0.925%	5,387,235	+105.346%
2025-04-07	90.9750	103.3900	89.4200	98.3600	+1.319%	6,550,047	+103.447%
2025-04-04	101.2500	102.5000	94.1600	97.0800	-9.601%	6,614,971	+106.129%
2025-04-03	112.6000	113.2200	105.3041	107.3900	-10.171%	4,932,136	+86.340%
2025-04-02	112.5750	120.3250	112.5000	119.5500	+3.363%	4,236,281	+67.386%
2025-04-01	114.1650	115.7300	111.3400	115.6600	+2.636%	3,443,103	+73.016%
2025-03-31	110.2500	112.9016	106.1000	112.6900	-1.940%	4,112,709	+77.576%
2025-03-28	117.3000	117.8427	112.4000	114.9200	-3.078%	3,142,893	+74.130%
2025-03-27	119.0000	121.1000	115.8075	118.5700	-2.130%	2,273,135	+68.770%
2025-03-26	127.5300	127.7020	120.4000	121.1500	-4.980%	2,535,634	+65.175%
2025-03-25	131.7900	132.4100	126.0600	127.5000	+2.881%	6,056,721	+56.949%
2025-03-24	122.6300	124.9580	121.1500	123.9300	+3.951%	3,088,638	+61.470%
2025-03-21	116.3000	119.5700	115.1141	119.2200	+1.085%	4,206,575	+67.849%
2025-03-20	117.6300	120.5600	116.6801	117.9400	+0.306%	2,433,913	+69.671%
2025-03-19	115.7600	119.1800	113.9200	117.5800	+2.137%	2,946,282	+70.191%
2025-03-18	115.4800	116.1600	111.9101	115.1200	-0.776%	2,408,211	+73.827%
2025-03-17	115.6700	118.0500	115.2900	116.0200	-0.112%	2,735,357	+72.479%
2025-03-14	115.3900	117.7900	114.5000	116.1500	+2.155%	3,195,524	+72.286%
2025-03-13	115.4900	116.6000	111.0200	113.7000	-4.774%	4,474,361	+75.998%
2025-03-12	124.9700	126.0000	116.0000	119.4000	-0.558%	6,729,445	+67.596%
2025-03-11	116.5850	123.3600	116.5100	120.0700	+2.967%	5,847,288	+66.661%
2025-03-10	122.9250	122.9250	113.8300	116.6100	-8.000%	6,503,887	+71.606%
2025-03-07	129.9300	132.3600	121.0250	126.7500	-3.259%	5,744,448	+57.878%
2025-03-06	140.1400	141.8999	129.7200	131.0200	-8.856%	4,485,086	+52.732%
2025-03-05	140.0600	143.9650	137.2401	143.7500	+2.001%	2,584,260	+39.207%
2025-03-04	135.2500	144.2800	132.8100	140.9300	-1.385%	5,042,581	+41.992%
2025-03-03	145.9500	149.1599	141.7200	142.9100	-1.645%	4,718,318	+40.025%
2025-02-28	140.0000	145.7100	137.9400	145.3000	+3.255%	4,475,426	+37.722%
2025-02-27	148.0000	150.6900	140.6500	140.7200	-2.898%	2,886,423	+42.204%
2025-02-26	145.2700	146.8800	144.0500	144.9200	+1.244%	2,964,094	+38.083%
2025-02-25	146.7000	147.6000	140.2200	143.1400	-3.284%	3,799,254	+39.800%
2025-02-24	151.2200	151.6200	144.3800	148.0000	-2.606%	4,311,964	+35.209%
2025-02-21	156.8200	158.0575	150.4000	151.9600	-2.826%	3,551,672	+31.686%
2025-02-20	158.2500	158.2600	151.8401	156.3800	-2.622%	5,692,765	+27.964%
2025-02-19	166.3100	167.6916	159.8900	160.5900	-4.869%	5,511,690	+24.609%
2025-02-18	166.4450	170.3763	164.3300	168.8100	-1.373%	5,145,829	+18.542%
2025-02-14	175.5000	177.3677	170.9200	171.1600	-3.025%	3,535,750	+16.914%
2025-02-13	173.9200	176.5100	171.7600	176.5000	+2.123%	2,762,922	+13.377%
2025-02-12	171.6900	173.2499	169.1700	172.8300	+0.162%	3,199,301	+15.784%
2025-02-11	170.0000	174.9000	168.5000	172.5500	+0.035%	4,168,585	+15.972%
2025-02-10	167.5000	176.7250	164.5300	172.4900	+3.498%	6,688,809	+16.013%
2025-02-07	153.5000	171.3800	152.3300	166.6600	+17.764%	15,040,057	+20.071%
2025-02-06	142.9400	144.0000	140.5300	141.5200	-1.920%	6,759,472	+41.401%
2025-02-05	139.7800	144.3000	139.0400	144.2900	+2.961%	3,457,244	+38.686%
2025-02-04	139.5200	141.6700	137.9938	140.1400	+2.412%	3,004,497	+42.793%
2025-02-03	133.0000	138.6200	130.0950	136.8400	-1.127%	4,258,681	+46.236%
2025-01-31	138.7300	142.4099	138.1300	138.4000	+0.831%	3,191,519	+44.588%
2025-01-30	137.2500	139.5967	135.8301	137.2600	+0.601%	2,927,751	+45.789%
2025-01-29	137.8400	138.1100	134.2376	136.4400	-2.529%	4,300,439	+46.665%
2025-01-28	128.8300	140.2500	125.6713	139.9800	+10.682%	7,598,436	+42.956%
2025-01-27	121.7500	130.6450	121.5000	126.4700	+1.079%	3,975,702	+58.227%
2025-01-24	125.0000	125.7100	123.2800	125.1200	+0.960%	2,074,846	+59.934%
2025-01-23	122.9900	124.6400	122.0000	123.9300	+0.682%	2,579,805	+61.470%
2025-01-22	120.7050	123.1300	119.8701	123.0900	+2.703%	2,517,151	+62.572%
2025-01-21	119.2600	120.4500	117.9401	119.8500	+2.296%	2,638,985	+66.967%
2025-01-17	119.4200	121.0200	116.7750	117.1600	+2.038%	3,510,802	+70.801%
2025-01-16	115.4200	116.4700	114.1100	114.8200	+0.297%	1,907,363	+74.281%
2025-01-15	113.5600	115.5200	113.1400	114.4800	+2.214%	2,248,270	+74.799%
2025-01-14	112.4600	113.9000	111.3200	112.0000	+1.165%	1,905,371	+78.670%
2025-01-13	110.0350	111.1600	108.5850	110.7100	-1.696%	2,104,866	+80.752%
2025-01-10	111.1300	113.2500	109.5010	112.6200	-2.662%	2,257,750	+77.686%
2025-01-08	112.4300	115.9000	111.4850	115.7000	+1.786%	2,694,233	+72.956%
2025-01-07	116.6400	118.1300	112.9500	113.6700	-0.281%	3,591,662	+76.045%
2025-01-06	116.3650	117.0800	112.5152	113.9900	-0.645%	2,397,444	+75.550%
2025-01-03	113.4000	114.8000	112.0600	114.7300	+1.946%	3,116,030	+74.418%
2025-01-02	114.5000	114.7500	110.6800	112.5400	+4.513%	3,941,321	+77.812%
2024-12-31	109.0000	109.0400	106.9860	107.6800	-1.238%	1,266,010	+85.838%
2024-12-30	108.6700	109.4000	107.4900	109.0300	-1.428%	1,431,342	+83.537%
2024-12-27	111.9450	112.3600	108.2103	110.6100	-1.776%	1,481,347	+80.915%
2024-12-26	112.1100	113.5400	111.5500	112.6100	+0.027%	782,104	+77.702%
2024-12-24	111.7500	113.0999	111.7027	112.5800	+0.896%	526,298	+77.749%
2024-12-23	112.1600	113.2700	110.5300	111.5800	-0.985%	1,612,788	+79.342%
2024-12-20	108.0000	113.5000	107.0700	112.6900	+3.785%	4,179,681	+77.576%
2024-12-19	110.3700	111.1300	107.0000	108.5800	-0.477%	3,126,909	+84.297%
2024-12-18	117.5800	117.5800	108.4700	109.1000	-7.196%	3,854,155	+83.419%
2024-12-17	118.2300	119.4200	116.0101	117.5600	+2.538%	3,834,811	+70.219%
2024-12-16	113.9000	115.4300	112.1700	114.6500	+0.924%	2,169,279	+74.540%
2024-12-13	114.8000	115.2900	112.6100	113.6000	-1.123%	1,900,137	+76.153%
2024-12-12	112.4000	115.1200	111.3300	114.8900	+0.332%	1,606,559	+74.175%
2024-12-11	112.3950	115.8400	112.0000	114.5100	+2.977%	2,582,788	+74.753%
2024-12-10	112.8000	113.8700	109.7300	111.2000	-2.345%	2,643,838	+79.955%
2024-12-09	112.9600	114.6950	111.2800	113.8700	+0.806%	3,193,688	+75.735%
2024-12-06	111.2800	113.7000	110.3500	112.9600	+2.263%	2,693,217	+77.151%
2024-12-05	109.4100	112.8399	108.6100	110.4600	-0.235%	3,215,762	+81.161%
2024-12-04	107.0000	110.8500	106.9400	110.7200	+5.538%	4,356,873	+80.735%
2024-12-03	103.3700	105.8894	103.2100	104.9100	-0.133%	1,666,501	+90.744%
2024-12-02	106.0300	108.6170	104.6100	105.0500	+5.229%	4,569,364	+90.490%
2024-11-29	99.5600	101.1400	98.8900	99.8300	+0.463%	1,003,678	+100.451%
2024-11-27	101.8800	101.8800	98.5800	99.3700	-2.798%	2,327,187	+101.379%
2024-11-26	104.0000	105.0000	101.6700	102.2300	-1.446%	2,345,568	+95.745%
2024-11-25	106.7500	106.7500	103.0789	103.7300	-0.480%	2,742,154	+92.914%
2024-11-22	104.0000	105.9400	102.8700	104.2300	-0.010%	3,091,401	+91.989%
2024-11-21	99.7600	104.4900	99.3300	104.2400	+8.054%	5,674,519	+91.970%
2024-11-20	96.5600	96.9600	93.1600	96.4700	+0.104%	2,346,970	+107.432%
2024-11-19	91.4650	96.5600	91.4200	96.3700	+4.421%	3,533,031	+107.648%
2024-11-18	89.9750	92.9000	89.5500	92.2900	+2.807%	3,121,744	+116.827%
2024-11-15	90.4300	91.1300	87.7700	89.7700	-2.350%	3,348,020	+122.914%
2024-11-14	94.4600	95.4500	91.0600	91.9300	-2.368%	2,621,504	+117.676%
2024-11-13	91.4200	99.1700	91.2500	94.1600	+3.575%	5,758,584	+112.521%
2024-11-12	92.8900	93.9999	89.4500	90.9100	-2.488%	2,493,835	+120.119%
2024-11-11	91.2500	95.3600	90.8000	93.2300	+2.170%	5,145,257	+114.641%
2024-11-08	88.4500	92.2000	87.2400	91.2500	-4.610%	7,736,658	+119.299%
2024-11-07	94.8900	97.5325	94.1101	95.6600	+3.405%	7,078,633	+109.189%
2024-11-06	90.2500	92.6200	89.8150	92.5100	+5.473%	2,887,246	+116.312%
2024-11-05	86.9200	88.1500	86.4250	87.7100	+1.411%	1,876,767	+128.150%
2024-11-04	87.0000	87.7600	85.6000	86.4900	-1.211%	2,008,814	+131.368%
2024-11-01	88.6100	88.7000	86.2569	87.5500	-0.182%	1,934,943	+128.567%
2024-10-31	88.2900	88.7299	87.1000	87.7100	-2.382%	2,066,341	+128.150%
2024-10-30	89.5000	91.3100	89.3570	89.8500	+0.369%	2,381,502	+122.716%
2024-10-29	88.4400	89.6300	87.3300	89.5200	+1.797%	1,428,797	+123.537%
2024-10-28	89.3800	90.0800	87.7800	87.9400	-0.924%	1,380,164	+127.553%
2024-10-25	89.8200	90.6500	88.4700	88.7600	-0.904%	1,415,392	+125.451%
2024-10-24	88.2000	90.1100	88.0000	89.5700	+2.202%	1,749,054	+123.412%
2024-10-23	88.1400	88.8000	86.9000	87.6400	-0.927%	1,953,403	+128.332%
2024-10-22	90.0400	90.3799	87.8000	88.4600	-2.513%	1,936,511	+126.215%
2024-10-21	90.1600	92.7900	90.0053	90.7400	-0.066%	1,438,411	+120.531%
2024-10-18	90.5200	91.4900	90.1100	90.8000	+0.442%	1,613,968	+120.385%
2024-10-17	92.0500	92.1600	90.1700	90.4000	-1.029%	1,445,653	+121.361%
2024-10-16	93.6500	93.9600	91.1300	91.3400	-2.623%	2,070,585	+119.083%
2024-10-15	94.0000	94.9000	92.5700	93.8000	+0.053%	2,476,454	+113.337%
2024-10-14	94.9000	96.3000	92.3400	93.7500	+0.300%	2,783,688	+113.451%
2024-10-11	92.9400	94.3100	92.1000	93.4700	+1.092%	3,825,060	+114.090%
2024-10-10	84.5800	93.6900	84.4801	92.4600	+8.840%	8,124,952	+116.429%
2024-10-09	81.9400	84.9500	81.6300	84.9500	+3.902%	1,818,892	+135.562%
2024-10-08	79.4800	81.8400	79.1600	81.7600	+1.578%	1,161,631	+144.753%
2024-10-07	83.1500	83.2500	80.4700	80.4900	-3.524%	1,619,346	+148.615%
2024-10-04	80.0000	83.4600	79.5000	83.4300	+5.036%	2,497,990	+139.854%
2024-10-03	78.7600	79.8700	78.1000	79.4300	+0.113%	1,520,661	+151.933%
2024-10-02	78.8700	79.8000	77.8000	79.3400	+1.575%	2,489,298	+152.218%
2024-10-01	80.0500	80.3000	78.0100	78.1100	-3.437%	2,173,530	+156.190%
2024-09-30	80.8500	81.7708	79.3900	80.8900	-0.858%	2,166,997	+147.385%
2024-09-27	82.2000	82.6900	81.2401	81.5900	-0.935%	1,434,498	+145.263%
2024-09-26	84.8100	84.8100	81.1800	82.3600	-1.259%	3,072,213	+142.970%
2024-09-25	85.3100	85.3400	83.4000	83.4100	-2.444%	2,303,807	+139.911%
2024-09-24	86.1000	86.4547	83.7600	85.5000	-0.128%	1,879,259	+134.047%
2024-09-23	82.6700	86.1200	82.5000	85.6100	+3.833%	3,144,548	+133.746%
2024-09-20	82.9500	83.3400	81.4198	82.4500	-0.459%	2,717,031	+142.705%
2024-09-19	80.0900	82.9000	79.2000	82.8300	+6.070%	3,344,406	+141.591%
2024-09-18	79.3400	79.6900	77.6000	78.0900	-1.289%	1,572,686	+156.256%
2024-09-17	80.8000	80.8000	77.8100	79.1100	-1.026%	2,096,038	+152.952%
2024-09-16	78.1500	80.3099	77.8700	79.9300	+1.705%	1,683,574	+150.357%
2024-09-13	79.0500	80.2600	77.9100	78.5900	-0.342%	1,325,083	+154.625%
2024-09-12	78.8900	79.8400	77.7727	78.8600	+0.382%	1,348,547	+153.753%
2024-09-11	76.4900	78.7000	75.2200	78.5600	+2.278%	2,297,371	+154.723%
2024-09-10	76.6500	77.2100	74.8800	76.8100	+0.748%	1,579,666	+160.526%
2024-09-09	77.0100	77.7100	76.0900	76.2400	+0.250%	1,278,781	+162.474%
2024-09-06	78.6400	79.2100	75.7100	76.0500	-2.997%	1,918,788	+163.130%
2024-09-05	77.2700	79.3800	77.1500	78.4000	+0.474%	1,213,951	+155.242%
2024-09-04	77.0000	79.6400	76.5000	78.0300	-0.102%	1,662,554	+156.453%
2024-09-03	81.6000	81.7600	77.1900	78.1100	-4.906%	2,210,821	+156.190%
2024-08-30	82.1000	83.6900	81.6600	82.1400	+1.058%	2,326,992	+143.621%
2024-08-29	80.4400	82.5900	80.3300	81.2800	+1.791%	1,405,724	+146.198%
2024-08-28	80.5500	81.0999	79.1100	79.8500	-1.735%	1,098,705	+150.607%
2024-08-27	80.6500	82.7000	80.2100	81.2600	-0.465%	1,280,709	+146.259%
2024-08-26	83.0000	84.1800	81.5300	81.6400	-0.910%	1,230,414	+145.113%
2024-08-23	81.1800	82.7000	80.6750	82.3900	+2.183%	1,300,538	+142.881%
2024-08-22	82.1200	82.5500	80.6100	80.6300	-2.112%	1,545,351	+148.183%
2024-08-21	82.3300	82.5150	81.0900	82.3700	+0.049%	1,399,955	+142.940%
2024-08-20	84.3000	84.9199	82.2300	82.3300	-2.070%	1,175,872	+143.058%
2024-08-19	82.5500	84.3100	81.8100	84.0700	+2.051%	2,032,322	+138.028%
2024-08-16	81.2800	82.8400	80.8000	82.3800	+0.268%	1,526,118	+142.911%
2024-08-15	82.3600	83.4500	81.2500	82.1600	+0.859%	1,641,149	+143.561%
2024-08-14	82.3000	83.3600	80.7000	81.4600	-0.355%	1,497,094	+145.654%
2024-08-13	77.1400	81.7700	77.1400	81.7500	+6.681%	2,123,406	+144.783%
2024-08-12	78.0000	79.0000	76.5000	76.6300	-1.390%	1,407,395	+161.138%
2024-08-09	77.5100	78.9000	76.8700	77.7100	+1.159%	1,854,709	+157.509%
2024-08-08	77.4500	77.4700	75.1300	76.8200	+0.589%	1,727,239	+160.492%
2024-08-07	78.7500	79.9800	76.1800	76.3700	+0.171%	2,416,009	+162.027%
2024-08-06	78.6700	78.6700	76.1800	76.2400	-1.879%	2,462,058	+162.474%
2024-08-05	69.2600	80.1500	69.2600	77.7000	-2.215%	5,548,778	+157.542%
2024-08-02	79.5000	80.7300	75.3100	79.4600	+6.801%	10,313,347	+151.837%
2024-08-01	77.1700	78.8000	73.9000	74.4000	-4.000%	5,078,623	+168.965%
2024-07-31	77.8050	78.3400	76.5200	77.5000	+1.933%	2,288,446	+158.206%
2024-07-30	77.2300	78.5000	75.5500	76.0300	-1.732%	2,099,735	+163.199%
2024-07-29	78.6100	78.9699	77.1600	77.3700	-0.884%	1,817,476	+158.640%
2024-07-26	79.0900	79.2250	77.2200	78.0600	+0.026%	1,889,473	+156.354%
2024-07-25	75.8200	79.5900	74.7850	78.0400	+2.684%	2,424,993	+156.420%
2024-07-24	79.5000	80.2500	75.5900	76.0000	-6.138%	3,011,696	+163.303%
2024-07-23	81.1200	83.4200	79.2100	80.9700	+2.937%	3,295,136	+147.141%
2024-07-22	79.3700	79.5900	77.7200	78.6600	0.000%	1,678,231	+154.399%
2024-07-19	78.7900	79.6700	78.1900	78.6600	+0.178%	2,320,918	+154.399%
2024-07-18	81.0100	81.2100	77.6800	78.5200	-2.556%	3,132,459	+154.852%
2024-07-17	82.3000	82.6600	79.2800	80.5800	-4.014%	3,089,720	+148.337%
2024-07-16	83.7800	84.6900	82.7200	83.9500	+0.623%	1,996,720	+138.368%
2024-07-15	82.5700	84.6600	81.6350	83.4300	+1.484%	2,384,336	+139.854%
2024-07-12	81.6900	82.9900	81.2601	82.2100	+0.232%	1,373,959	+143.413%
2024-07-11	83.8600	84.5000	81.8700	82.0200	-0.425%	1,852,069	+143.977%
2024-07-10	82.9000	82.9000	79.9000	82.3700	-0.254%	2,684,504	+142.940%
2024-07-09	84.8800	85.2050	81.9400	82.5800	-2.710%	3,096,006	+142.323%
2024-07-08	86.2600	86.8650	84.5300	84.8800	-2.392%	2,729,836	+135.756%
2024-07-05	84.6900	87.1800	84.5500	86.9600	+2.875%	2,057,360	+130.117%
2024-07-03	85.3800	85.6100	84.5300	84.5300	-0.611%	1,625,489	+136.733%
2024-07-02	83.8800	85.1800	83.5000	85.0500	+1.310%	2,204,442	+135.285%
2024-07-01	82.6500	84.1300	81.1900	83.9500	+1.352%	1,962,413	+138.368%
2024-06-28	82.0100	84.2200	81.8000	82.8300	+1.272%	3,724,035	+141.591%
2024-06-27	79.2500	82.3620	79.0500	81.7900	+3.166%	2,717,271	+144.663%
2024-06-26	80.5000	81.1000	79.2700	79.2800	-1.711%	1,895,798	+152.409%
2024-06-25	80.5800	80.8400	78.9200	80.6600	+2.621%	4,155,174	+148.091%
2024-06-24	77.4300	78.9400	77.1000	78.6000	+0.847%	3,163,910	+154.593%
2024-06-21	76.9600	78.2100	75.8200	77.9400	-0.650%	6,443,685	+156.749%
2024-06-20	80.0000	80.0975	77.4700	78.4500	-0.797%	4,118,391	+155.080%
2024-06-18	77.3700	79.8900	77.0300	79.0800	+1.802%	3,773,496	+153.048%
2024-06-17	77.0300	77.9400	75.0200	77.6800	+2.765%	3,803,481	+157.608%
2024-06-14	73.6600	75.8200	73.6100	75.5900	+2.830%	2,514,537	+164.731%
2024-06-13	76.0400	76.5600	73.5000	73.5100	-2.532%	2,901,671	+172.221%
2024-06-12	74.2600	75.8850	73.6400	75.4200	+3.841%	4,101,116	+165.327%
2024-06-11	71.6700	72.9800	70.8800	72.6300	+1.269%	2,930,077	+175.520%
2024-06-10	70.5300	72.1450	70.3700	71.7200	+1.400%	2,698,672	+179.016%
2024-06-07	70.6500	71.3000	70.1900	70.7300	-0.730%	2,293,245	+182.921%
2024-06-06	69.8200	71.5300	69.8200	71.2500	+2.004%	2,417,118	+180.856%
2024-06-05	69.0200	69.8800	68.1600	69.8500	+2.690%	4,645,916	+186.485%
2024-06-04	67.1100	68.6200	67.0100	68.0200	+0.875%	3,423,028	+194.193%
2024-06-03	68.5600	68.7700	66.2400	67.4300	-0.384%	3,020,579	+196.767%
2024-05-31	68.4900	68.8547	66.3800	67.6900	-0.427%	4,859,892	+195.627%
2024-05-30	74.2500	74.4900	67.1000	67.9800	-9.601%	8,848,738	+194.366%
2024-05-29	72.9550	75.9000	72.5400	75.2000	+1.800%	3,064,289	+166.104%
2024-05-28	74.4500	74.7000	73.1800	73.8700	-0.431%	2,330,444	+170.895%
2024-05-24	73.5300	74.2945	72.7407	74.1900	+0.774%	1,721,492	+169.726%
2024-05-23	76.0400	76.3499	73.4700	73.6200	-1.814%	2,279,468	+171.815%
2024-05-22	74.4500	75.7000	73.5500	74.9800	+0.807%	2,055,334	+166.885%
2024-05-21	74.6300	75.2500	73.9000	74.3800	-1.640%	1,663,458	+169.037%
2024-05-20	75.5600	75.6200	74.1200	75.6200	+0.518%	1,901,380	+164.626%
2024-05-17	74.9800	76.2500	74.6100	75.2300	+0.120%	2,534,137	+165.998%
2024-05-16	74.2500	76.1650	73.4700	75.1400	+1.199%	3,010,410	+166.316%
2024-05-15	74.5300	74.8200	73.9700	74.2500	+1.227%	2,708,156	+169.508%
2024-05-14	73.6100	74.3191	72.9400	73.3500	-0.299%	1,913,560	+172.815%
2024-05-13	72.2400	73.6500	71.9300	73.5700	+2.294%	2,293,955	+171.999%
2024-05-10	73.6800	73.7800	71.7700	71.9200	-1.936%	2,908,879	+178.240%
2024-05-09	72.5300	74.2900	72.4000	73.3400	+1.228%	2,484,976	+172.852%
2024-05-08	73.3400	73.7500	72.0800	72.4500	-2.266%	3,131,375	+176.204%
2024-05-07	74.7400	75.0900	73.0100	74.1300	-0.229%	4,093,804	+169.945%
2024-05-06	74.7000	75.9000	73.8400	74.3000	-0.134%	6,567,645	+169.327%
2024-05-03	78.2300	78.9200	72.6800	74.4000	-16.376%	18,648,708	+168.965%
2024-05-02	89.4300	89.5000	85.3200	88.9700	+1.056%	7,814,405	+124.919%
2024-05-01	88.1200	90.8200	86.5100	88.0400	+0.732%	2,751,112	+127.294%
2024-04-30	89.2600	91.5900	87.3200	87.4000	-2.510%	4,176,518	+128.959%
2024-04-29	88.9000	91.0200	88.5000	89.6500	+1.863%	3,420,149	+123.212%
2024-04-26	88.0300	89.4228	86.8900	88.0100	+1.441%	1,750,042	+127.372%
2024-04-25	85.0100	87.5465	84.5200	86.7600	-1.049%	1,868,296	+130.648%
2024-04-24	89.4900	89.9000	87.1700	87.6800	-0.228%	1,981,270	+128.228%
2024-04-23	86.0000	88.8800	85.0100	87.8800	+3.767%	2,408,287	+127.708%
2024-04-22	84.8300	85.4800	82.8300	84.6900	+0.702%	2,623,153	+136.285%
2024-04-19	86.2800	86.7000	83.1400	84.1000	-3.010%	4,092,822	+137.943%
2024-04-18	87.7300	88.3500	86.0275	86.7100	-1.466%	2,491,471	+130.781%
2024-04-17	90.5700	90.9300	87.3458	88.0000	-3.339%	2,849,490	+127.398%
2024-04-16	89.9200	91.2100	88.0701	91.0400	+0.775%	3,152,437	+119.804%
2024-04-15	93.1800	94.0936	90.0401	90.3400	-3.648%	2,722,664	+121.508%
2024-04-12	94.9400	95.2900	92.6200	93.7600	-2.415%	2,503,892	+113.428%
2024-04-11	96.0000	96.3300	94.0331	96.0800	+1.318%	1,663,146	+108.274%
2024-04-10	93.3700	95.9000	93.2753	94.8300	-2.237%	2,437,266	+111.020%
2024-04-09	96.0000	97.3689	94.7550	97.0000	+1.752%	2,055,698	+106.299%
2024-04-08	96.6000	96.7650	94.2663	95.3300	-0.863%	1,745,642	+109.913%
2024-04-05	94.0000	97.3000	92.9400	96.1600	+3.121%	2,739,682	+108.101%
2024-04-04	95.0000	97.1300	93.2000	93.2500	-1.500%	2,637,908	+114.595%
2024-04-03	94.0000	95.8500	93.5700	94.6700	-0.316%	1,963,708	+111.376%
2024-04-02	92.9100	95.4850	91.2651	94.9700	-0.721%	2,707,187	+110.709%
2024-04-01	97.1600	97.8900	94.9400	95.6600	-1.208%	1,950,900	+109.189%
2024-03-28	96.1000	97.6699	96.1000	96.8300	+0.290%	1,699,389	+106.661%
2024-03-27	99.5300	100.7700	95.0600	96.5500	-2.544%	2,899,252	+107.260%
2024-03-26	97.2600	100.2800	97.0000	99.0700	+3.112%	3,694,203	+101.988%
2024-03-25	95.7900	97.0000	95.3564	96.0800	-0.507%	1,374,235	+108.274%
2024-03-22	96.1000	96.8000	94.7701	96.5700	+0.166%	1,548,735	+107.218%
2024-03-21	100.0000	100.9000	96.3200	96.4100	-1.602%	3,027,999	+107.561%
2024-03-20	95.3100	98.4200	94.6700	97.9800	+2.953%	2,641,437	+104.236%
2024-03-19	93.1800	95.5400	91.8500	95.1700	+0.560%	2,230,152	+110.266%
2024-03-18	92.9600	95.7417	92.0900	94.6400	+3.319%	3,506,011	+111.443%
2024-03-15	93.1500	93.6800	90.8000	91.6000	-2.770%	4,053,054	+118.461%
2024-03-14	96.0500	96.8600	92.6700	94.2100	-1.762%	3,101,600	+112.408%
2024-03-13	96.3300	98.0500	95.6000	95.9000	-0.879%	2,280,706	+108.665%
2024-03-12	97.4700	98.3899	95.3800	96.7500	-0.319%	2,863,058	+106.832%
2024-03-11	96.7600	98.3987	95.2100	97.0600	-0.949%	2,620,789	+106.171%
2024-03-08	101.2200	104.0200	97.2700	97.9900	-2.739%	4,665,855	+104.215%
2024-03-07	98.4200	101.9800	97.6600	100.7500	+3.344%	3,937,668	+98.620%
2024-03-06	98.7300	99.3600	95.7650	97.4900	+1.584%	2,641,358	+105.262%
2024-03-05	99.0600	99.2200	93.8200	95.9700	-4.867%	4,958,300	+108.513%
2024-03-04	99.9000	101.2300	97.4800	100.8800	+0.961%	4,152,423	+98.364%
2024-03-01	98.2800	101.8500	97.1100	99.9200	+1.400%	3,830,280	+100.270%
2024-02-29	97.6700	99.5700	96.7200	98.5400	+1.087%	5,103,371	+103.075%
2024-02-28	97.3000	98.1800	95.7400	97.4800	-0.784%	2,525,493	+105.283%
2024-02-27	100.5500	102.3000	97.9000	98.2500	-0.838%	3,366,881	+103.674%
2024-02-26	98.7100	100.3000	97.8274	99.0800	+0.640%	2,866,074	+101.968%
2024-02-23	100.0000	101.6600	97.1400	98.4500	-1.025%	2,945,929	+103.261%
2024-02-22	99.4600	99.9300	97.4000	99.4700	+4.606%	4,066,633	+101.176%
2024-02-21	93.8900	95.9800	93.4000	95.0900	-2.959%	4,044,330	+110.443%
2024-02-20	98.0000	98.3000	94.0600	97.9900	-0.538%	4,310,162	+104.215%
2024-02-16	101.3200	101.8000	97.7190	98.5200	-2.667%	4,569,058	+103.116%
2024-02-15	104.5000	104.5000	99.4300	101.2200	-3.018%	4,765,133	+97.698%
2024-02-14	101.8700	104.5000	99.4200	104.3700	+4.495%	4,785,410	+91.731%
2024-02-13	99.9100	102.8300	97.6300	99.8800	-5.435%	6,886,067	+100.350%
2024-02-12	106.7950	109.8299	104.1900	105.6200	-2.131%	10,882,805	+89.462%
2024-02-09	110.1000	116.0000	105.0100	107.9200	+19.500%	33,191,907	+85.424%

.dark-mode .VNGcfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNGcfs{ color: #333333; background-color: white; border: 2px solid #333333; }NETCloudflare, Inc. Class A common stock, par value $0.001 per sharestock NYSE

NET
Cloudflare, Inc. Class A common stock, par value $0.001 per share
stock NYSE