Cloudflare, Inc. Class A Common Stock (NY: NET )

112.58 +1.00 (+0.90%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 111.75 113.10 111.70 112.58 526,577 +1.00(+0.90%)
Dec 23, 2024 112.16 113.27 110.53 111.58 1,636,023 -1.11(-0.99%)
Dec 20, 2024 108.00 113.50 107.07 112.69 5,114,642 +4.39(+4.05%)
Dec 19, 2024 110.37 111.13 107.00 108.30 2,237,630 -0.80(-0.73%)
Dec 18, 2024 117.58 117.58 108.47 109.10 3,927,443 -8.46(-7.20%)
Dec 17, 2024 118.23 119.42 116.01 117.56 3,869,948 +2.91(+2.54%)
Dec 16, 2024 113.90 115.43 112.17 114.65 2,163,199 +1.05(+0.92%)
Dec 13, 2024 114.80 115.29 112.61 113.60 1,930,977 -1.29(-1.12%)
Dec 12, 2024 112.40 115.12 111.33 114.89 1,627,499 +0.38(+0.33%)
Dec 11, 2024 112.39 115.84 112.00 114.51 2,602,415 +3.31(+2.98%)
Dec 10, 2024 112.80 113.87 109.73 111.20 2,702,215 -2.67(-2.34%)
Dec 09, 2024 112.96 114.69 111.28 113.87 3,198,700 +0.91(+0.81%)
Dec 06, 2024 111.28 113.70 110.35 112.96 2,745,298 +2.50(+2.26%)
Dec 05, 2024 109.41 112.84 108.61 110.46 3,250,474 -0.26(-0.23%)
Dec 04, 2024 107.00 110.85 106.94 110.72 4,432,374 +5.81(+5.54%)
Dec 03, 2024 103.37 105.89 103.21 104.91 1,698,523 -0.14(-0.13%)
Dec 02, 2024 106.03 108.62 104.61 105.05 4,586,658 +5.22(+5.23%)
Nov 29, 2024 99.56 101.14 98.89 99.83 1,042,359 +0.46(+0.46%)
Nov 27, 2024 101.88 101.88 98.58 99.37 2,340,028 -2.86(-2.80%)
Nov 26, 2024 104.00 105.00 101.67 102.23 2,361,839 -1.50(-1.45%)
Nov 25, 2024 106.75 106.75 103.08 103.73 2,815,410 -0.50(-0.48%)
Nov 22, 2024 104.00 105.94 102.87 104.23 3,113,436 -0.01(-0.01%)
Nov 21, 2024 99.76 104.49 99.33 104.24 5,688,219 +7.77(+8.05%)
Nov 20, 2024 96.56 96.96 93.16 96.47 2,366,025 +0.10(+0.10%)
Nov 19, 2024 91.46 96.56 91.42 96.37 3,553,537 +4.08(+4.42%)
Nov 18, 2024 89.97 92.90 89.55 92.29 3,139,885 +2.52(+2.81%)
Nov 15, 2024 90.43 91.13 87.77 89.77 3,373,482 -2.16(-2.35%)
Nov 14, 2024 94.46 95.45 91.06 91.93 2,643,189 -2.23(-2.37%)
Nov 13, 2024 91.42 99.17 91.25 94.16 5,786,812 +3.25(+3.57%)
Nov 12, 2024 92.89 94.00 89.45 90.91 2,520,746 -2.32(-2.49%)
Nov 11, 2024 91.25 95.36 90.80 93.23 5,178,665 +1.98(+2.17%)
Nov 08, 2024 88.45 92.20 87.24 91.25 7,777,253 -4.41(-4.61%)
Nov 07, 2024 94.89 97.53 94.11 95.66 7,059,845 +3.15(+3.41%)
Nov 06, 2024 90.25 92.62 89.81 92.51 2,934,697 +4.80(+5.47%)
Nov 05, 2024 86.92 88.15 86.42 87.71 1,919,626 +1.22(+1.41%)
Nov 04, 2024 87.00 87.76 85.60 86.49 2,016,400 -1.06(-1.21%)
Nov 01, 2024 88.61 88.70 86.26 87.55 1,964,077 -0.16(-0.18%)
Oct 31, 2024 88.29 88.73 87.10 87.71 2,111,258 -2.14(-2.38%)
Oct 30, 2024 89.50 91.31 89.36 89.85 2,401,958 +0.33(+0.37%)
Oct 29, 2024 88.44 89.63 87.33 89.52 1,441,111 +1.58(+1.80%)
Oct 28, 2024 89.38 90.08 87.78 87.94 1,396,577 -0.82(-0.92%)
Oct 25, 2024 89.82 90.65 88.47 88.76 1,437,283 -0.81(-0.90%)
Oct 24, 2024 88.20 90.11 88.00 89.57 1,768,244 +1.93(+2.20%)
Oct 23, 2024 88.14 88.80 86.90 87.64 2,050,927 -0.82(-0.93%)
Oct 22, 2024 90.04 90.38 87.80 88.46 1,985,001 -2.28(-2.51%)
Oct 21, 2024 90.16 92.79 90.01 90.74 1,479,283 -0.06(-0.07%)
Oct 18, 2024 90.52 91.49 90.11 90.80 1,628,841 +0.40(+0.44%)
Oct 17, 2024 92.05 92.16 90.17 90.40 1,458,290 -0.94(-1.03%)
Oct 16, 2024 93.65 93.96 91.13 91.34 2,087,421 -2.46(-2.62%)
Oct 15, 2024 94.00 94.90 92.57 93.80 2,496,913 +0.05(+0.05%)
Oct 14, 2024 94.90 96.30 92.34 93.75 2,794,770 +0.28(+0.30%)
Oct 11, 2024 92.94 94.31 92.10 93.47 3,841,355 +1.01(+1.09%)
Oct 10, 2024 84.58 93.69 84.48 92.46 8,234,756 +7.51(+8.84%)
Oct 09, 2024 81.94 84.95 81.63 84.95 1,840,030 +3.19(+3.90%)
Oct 08, 2024 79.48 81.84 79.16 81.76 1,182,678 +1.27(+1.58%)
Oct 07, 2024 83.15 83.25 80.47 80.49 1,655,371 -2.94(-3.52%)
Oct 04, 2024 80.00 83.46 79.50 83.43 2,517,092 +4.00(+5.04%)
Oct 03, 2024 78.76 79.87 78.10 79.43 1,531,285 +0.09(+0.11%)
Oct 02, 2024 78.87 79.80 77.80 79.34 2,504,429 +1.23(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.