Cloudflare, Inc. (NET)
NYSE: NET · Real-Time Price · USD
194.05
+3.09 (1.62%)
At close: Jun 27, 2025, 4:00 PM
194.04
-0.01 (0.00%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 191.71 | 194.71 | 189.00 | 194.05 | 194.05 | 1.62% | 4,651,355 |
| Jun 26, 2025 | 192.00 | 192.46 | 188.35 | 190.96 | 190.96 | 0.44% | 2,271,409 |
| Jun 25, 2025 | 187.67 | 192.00 | 187.41 | 190.12 | 190.12 | 1.98% | 2,630,336 |
| Jun 24, 2025 | 185.96 | 187.90 | 183.61 | 186.43 | 186.43 | 1.39% | 2,027,479 |
| Jun 23, 2025 | 178.61 | 184.93 | 175.25 | 183.87 | 183.87 | 2.55% | 3,419,012 |
| Jun 20, 2025 | 182.25 | 184.85 | 178.89 | 179.30 | 179.30 | -1.16% | 2,667,408 |
| Jun 18, 2025 | 181.72 | 182.98 | 178.86 | 181.40 | 181.40 | 0.09% | 2,952,092 |
| Jun 17, 2025 | 178.27 | 182.59 | 176.02 | 181.23 | 181.23 | 1.09% | 3,658,607 |
| Jun 16, 2025 | 174.12 | 179.47 | 173.80 | 179.27 | 179.27 | 4.24% | 4,303,645 |
| Jun 13, 2025 | 167.13 | 173.91 | 167.13 | 171.97 | 171.97 | 0.68% | 6,261,019 |
| Jun 12, 2025 | 176.00 | 181.49 | 168.12 | 170.81 | 170.81 | -4.95% | 7,894,029 |
| Jun 11, 2025 | 179.00 | 181.50 | 177.44 | 179.71 | 179.71 | 0.21% | 2,259,482 |
| Jun 10, 2025 | 179.48 | 181.80 | 176.29 | 179.34 | 179.34 | 0.87% | 2,836,654 |
| Jun 9, 2025 | 180.21 | 180.21 | 173.15 | 177.80 | 177.80 | -1.04% | 2,637,404 |
| Jun 6, 2025 | 178.39 | 181.81 | 176.15 | 179.67 | 179.67 | 1.89% | 2,773,528 |
| Jun 5, 2025 | 172.00 | 181.12 | 170.74 | 176.33 | 176.33 | 3.17% | 5,251,413 |
| Jun 4, 2025 | 172.58 | 174.49 | 170.62 | 170.92 | 170.92 | -0.96% | 2,294,767 |
| Jun 3, 2025 | 169.82 | 173.19 | 167.73 | 172.57 | 172.57 | 1.69% | 2,724,176 |
| Jun 2, 2025 | 165.00 | 170.00 | 162.28 | 169.70 | 169.70 | 2.30% | 2,694,365 |
| May 30, 2025 | 163.62 | 166.52 | 161.12 | 165.89 | 165.89 | 1.05% | 3,895,259 |
| May 29, 2025 | 164.81 | 165.49 | 159.76 | 164.16 | 164.16 | 1.35% | 3,110,918 |
| May 28, 2025 | 162.00 | 163.01 | 161.29 | 161.98 | 161.98 | 0.14% | 3,388,191 |
| May 27, 2025 | 160.00 | 162.80 | 159.28 | 161.76 | 161.76 | 2.35% | 2,908,435 |
| May 23, 2025 | 155.17 | 159.18 | 154.93 | 158.04 | 158.04 | -0.11% | 1,677,313 |
| May 22, 2025 | 157.36 | 160.48 | 155.90 | 158.21 | 158.21 | 1.08% | 2,084,663 |
| May 21, 2025 | 156.14 | 160.21 | 155.21 | 156.52 | 156.52 | -0.57% | 2,817,553 |
| May 20, 2025 | 156.30 | 157.88 | 155.28 | 157.42 | 157.42 | -0.06% | 2,705,513 |
| May 19, 2025 | 154.44 | 158.67 | 154.03 | 157.52 | 157.52 | 0.21% | 3,505,815 |
| May 16, 2025 | 152.69 | 157.51 | 152.41 | 157.19 | 157.19 | 2.87% | 5,379,688 |
| May 15, 2025 | 152.94 | 154.47 | 150.59 | 152.80 | 152.80 | -1.09% | 2,942,213 |
| May 14, 2025 | 152.00 | 154.62 | 150.45 | 154.49 | 154.49 | 2.75% | 4,488,343 |
| May 13, 2025 | 143.42 | 151.32 | 143.00 | 150.36 | 150.36 | 5.62% | 5,130,143 |
| May 12, 2025 | 139.00 | 143.28 | 136.32 | 142.36 | 142.36 | 7.57% | 5,052,306 |
| May 9, 2025 | 133.62 | 136.39 | 130.20 | 132.34 | 132.34 | 6.46% | 9,048,305 |
| May 8, 2025 | 123.81 | 126.27 | 121.46 | 124.31 | 124.31 | 2.14% | 5,434,889 |
| May 7, 2025 | 122.08 | 122.74 | 120.55 | 121.71 | 121.71 | -0.47% | 2,142,777 |
| May 6, 2025 | 122.00 | 123.48 | 120.46 | 122.29 | 122.29 | -1.89% | 2,596,745 |
| May 5, 2025 | 122.59 | 126.25 | 122.39 | 124.64 | 124.64 | 0.33% | 2,837,380 |
| May 2, 2025 | 125.12 | 126.05 | 123.42 | 124.23 | 124.23 | 1.32% | 2,625,212 |
| May 1, 2025 | 125.70 | 125.98 | 122.50 | 122.61 | 122.61 | 1.52% | 3,230,803 |
| Apr 30, 2025 | 118.71 | 120.93 | 117.08 | 120.78 | 120.78 | -1.19% | 2,646,905 |
| Apr 29, 2025 | 120.89 | 122.87 | 120.49 | 122.23 | 122.23 | 1.02% | 1,710,526 |
| Apr 28, 2025 | 121.41 | 122.50 | 118.06 | 121.00 | 121.00 | - | 2,069,756 |
| Apr 25, 2025 | 117.89 | 121.09 | 117.83 | 121.00 | 121.00 | 1.79% | 2,596,726 |
| Apr 24, 2025 | 112.90 | 119.66 | 112.90 | 118.87 | 118.87 | 5.38% | 2,607,345 |
| Apr 23, 2025 | 113.18 | 118.00 | 112.12 | 112.80 | 112.80 | 5.61% | 3,592,236 |
| Apr 22, 2025 | 104.20 | 107.43 | 103.00 | 106.81 | 106.81 | 4.60% | 2,483,315 |
| Apr 21, 2025 | 105.66 | 106.44 | 100.25 | 102.11 | 102.11 | -5.37% | 2,377,448 |
| Apr 17, 2025 | 110.80 | 110.90 | 106.80 | 107.90 | 107.90 | -1.51% | 1,932,013 |
| Apr 16, 2025 | 109.03 | 113.66 | 107.68 | 109.55 | 109.55 | 0.38% | 4,085,378 |