Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Cloudflare, Inc. (NET)

Compare
Time to buy NET?
115.73
+3.04
+(2.70%)
At close: 3:59:58 PM EDT
115.68
-0.05
(-0.04%)
After hours: 4:06:44 PM EDT
Time to buy NET?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025114.17115.73111.34115.73115.733,131,849
Mar 31, 2025110.25112.90106.10112.69112.694,112,700
Mar 28, 2025117.30117.84112.40114.92114.923,142,900
Mar 27, 2025119.00121.10115.81118.57118.572,272,800
Mar 26, 2025127.53127.70120.40121.15121.152,559,800
Mar 25, 2025131.79132.41126.06127.50127.506,072,400
Mar 24, 2025122.63124.96121.15123.93123.933,111,500
Mar 21, 2025116.30119.57115.11119.22119.224,325,300
Mar 20, 2025117.63120.56116.68117.94117.942,476,700
Mar 19, 2025115.76119.18113.92117.58117.582,976,700
Mar 18, 2025115.48116.16111.91115.12115.122,447,200
Mar 17, 2025115.67118.05115.29116.02116.022,793,500
Mar 14, 2025115.39117.79114.50116.15116.153,266,900
Mar 13, 2025115.49116.60111.02113.70113.704,525,100
Mar 12, 2025124.97126.00116.00119.40119.406,783,500
Mar 11, 2025116.58123.36116.51120.07120.075,899,700
Mar 10, 2025122.93122.93113.83116.61116.616,514,800
Mar 7, 2025129.93132.36121.03126.75126.755,757,300
Mar 6, 2025140.14141.90129.72131.02131.024,493,200
Mar 5, 2025140.06143.96137.24143.75143.752,629,100
Mar 4, 2025135.25144.28132.81140.93140.935,066,400
Mar 3, 2025145.95149.16141.72142.91142.914,735,100
Feb 28, 2025140.00145.71137.94145.30145.304,614,400
Feb 27, 2025148.00150.69140.65140.72140.722,901,900
Feb 26, 2025145.27146.88144.05144.92144.922,990,600
Feb 25, 2025146.70147.60140.22143.14143.143,851,200
Feb 24, 2025151.22151.62144.38148.00148.004,364,400
Feb 21, 2025156.82158.06150.40151.96151.963,654,500
Feb 20, 2025158.25158.26151.84156.38156.385,716,500
Feb 19, 2025166.31167.69159.89160.59160.595,541,700
Feb 18, 2025166.45170.38164.33168.81168.815,179,400
Feb 14, 2025175.50177.37170.92171.16171.163,558,500
Feb 13, 2025173.92176.51171.76176.50176.502,796,800
Feb 12, 2025171.69173.25169.17172.83172.833,207,500
Feb 11, 2025170.00174.90168.50172.55172.554,238,200
Feb 10, 2025167.50176.73164.53172.49172.496,849,200
Feb 7, 2025153.50171.38152.33166.66166.6615,078,000
Feb 6, 2025142.94144.00140.53141.52141.526,808,700
Feb 5, 2025139.78144.30139.04144.29144.293,480,700
Feb 4, 2025139.52141.67137.99140.14140.143,021,600
Feb 3, 2025133.00138.62130.10136.84136.844,292,100
Jan 31, 2025138.73142.41138.13138.40138.403,241,300
Jan 30, 2025137.25139.60135.83137.26137.262,962,700
Jan 29, 2025137.84138.11134.24136.44136.444,315,400
Jan 28, 2025128.83140.25125.67139.98139.987,638,300
Jan 27, 2025121.75130.65121.50126.47126.473,994,200
Jan 24, 2025125.00125.71123.28125.12125.122,109,700
Jan 23, 2025122.99124.64122.00123.93123.932,602,900
Jan 22, 2025120.71123.13119.87123.09123.092,523,900
Jan 21, 2025119.26120.45117.94119.85119.852,700,700
Jan 17, 2025119.42121.02116.78117.16117.163,544,100
Jan 16, 2025115.42116.47114.11114.82114.822,058,800
Jan 15, 2025113.56115.52113.14114.48114.482,293,300
Jan 14, 2025112.46113.90111.32112.00112.001,928,000
Jan 13, 2025110.04111.16108.58110.71110.712,125,900
Jan 10, 2025111.13113.25109.50112.62112.622,292,000
Jan 8, 2025112.43115.90111.49115.70115.703,030,000
Jan 7, 2025116.64118.13112.95113.67113.673,628,000
Jan 6, 2025116.36117.08112.51113.99113.992,424,500
Jan 3, 2025113.40114.80112.06114.73114.733,157,900
Jan 2, 2025114.50114.75110.68112.54112.543,973,200
Dec 31, 2024109.00109.04106.99107.68107.681,292,300
Dec 30, 2024108.67109.40107.49109.03109.031,449,200
Dec 27, 2024111.94112.36108.21110.61110.611,496,500
Dec 26, 2024112.11113.54111.55112.61112.61787,100
Dec 24, 2024111.75113.10111.70112.58112.58526,500
Dec 23, 2024112.16113.27110.53111.58111.581,635,900
Dec 20, 2024108.00113.50107.07112.69112.695,114,600
Dec 19, 2024110.37111.13107.00108.58108.583,150,600
Dec 18, 2024117.58117.58108.47109.10109.103,932,100
Dec 17, 2024118.23119.42116.01117.56117.563,870,400
Dec 16, 2024113.90115.43112.17114.65114.652,197,600
Dec 13, 2024114.80115.29112.61113.60113.601,927,900
Dec 12, 2024112.40115.12111.33114.89114.891,633,000
Dec 11, 2024112.39115.84112.00114.51114.512,604,100
Dec 10, 2024112.80113.87109.73111.20111.202,703,300
Dec 9, 2024112.96114.69111.28113.87113.873,199,100
Dec 6, 2024111.28113.70110.35112.96112.962,745,300
Dec 5, 2024109.41112.84108.61110.46110.463,254,400
Dec 4, 2024107.00110.85106.94110.72110.724,434,100
Dec 3, 2024103.37105.89103.21104.91104.911,699,400
Dec 2, 2024106.03108.62104.61105.05105.054,588,400
Nov 29, 202499.56101.1498.8999.8399.831,042,400
Nov 27, 2024101.88101.8898.5899.3799.372,340,000
Nov 26, 2024104.00105.00101.67102.23102.232,365,100
Nov 25, 2024106.75106.75103.08103.73103.732,816,500
Nov 22, 2024104.00105.94102.87104.23104.233,113,400
Nov 21, 202499.76104.4999.33104.24104.245,690,500
Nov 20, 202496.5696.9693.1696.4796.472,368,300
Nov 19, 202491.4696.5691.4296.3796.373,554,800
Nov 18, 202489.9792.9089.5592.2992.293,140,600
Nov 15, 202490.4391.1387.7789.7789.773,373,500
Nov 14, 202494.4695.4591.0691.9391.932,646,400
Nov 13, 202491.4299.1791.2594.1694.165,786,300
Nov 12, 202492.8994.0089.4590.9190.912,521,200
Nov 11, 202491.2595.3690.8093.2393.235,152,300
Nov 8, 202488.4592.2087.2491.2591.257,777,200
Nov 7, 202494.8997.5394.1195.6695.667,095,200
Nov 6, 202490.2592.6289.8292.5192.512,938,400
Nov 5, 202486.9288.1586.4387.7187.711,920,400
Nov 4, 202487.0087.7685.6086.4986.492,016,900
Nov 1, 202488.6188.7086.2687.5587.551,963,800
Oct 31, 202488.2988.7387.1087.7187.712,111,100
Oct 30, 202489.5091.3189.3689.8589.852,402,400
Oct 29, 202488.4489.6387.3389.5289.521,441,500
Oct 28, 202489.3890.0887.7887.9487.941,396,700
Oct 25, 202489.8290.6588.4788.7688.761,437,300
Oct 24, 202488.2090.1188.0089.5789.571,768,500
Oct 23, 202488.1488.8086.9087.6487.642,050,800
Oct 22, 202490.0490.3887.8088.4688.461,984,700
Oct 21, 202490.1692.7990.0090.7490.741,479,900
Oct 18, 202490.5291.4990.1190.8090.801,628,800
Oct 17, 202492.0592.1690.1790.4090.401,458,600
Oct 16, 202493.6593.9691.1391.3491.342,087,400
Oct 15, 202494.0094.9092.5793.8093.802,497,000
Oct 14, 202494.9096.3092.3493.7593.752,795,000
Oct 11, 202492.9494.3192.1093.4793.473,841,400
Oct 10, 202484.5893.6984.4892.4692.468,239,500
Oct 9, 202481.9484.9581.6384.9584.951,841,400
Oct 8, 202479.4881.8479.1681.7681.761,182,500
Oct 7, 202483.1583.2580.4780.4980.491,655,700
Oct 4, 202480.0083.4679.5083.4383.432,514,300
Oct 3, 202478.7679.8778.1079.4379.431,531,100
Oct 2, 202478.8779.8077.8079.3479.342,505,500
Oct 1, 202480.0580.3078.0178.1178.112,199,100
Sep 30, 202480.8581.7779.3980.8980.892,195,800
Sep 27, 202482.2082.6981.2481.5981.591,462,700
Sep 26, 202484.8184.8181.1882.3682.363,099,600
Sep 25, 202485.3185.3483.4083.4183.412,325,400
Sep 24, 202486.1086.4683.7685.5085.501,906,700
Sep 23, 202482.6786.1282.5085.6185.613,228,800
Sep 20, 202482.9583.3481.4282.4582.453,090,100
Sep 19, 202480.0982.9079.2082.8382.833,410,900
Sep 18, 202479.3479.6977.6078.0978.091,582,200
Sep 17, 202480.8080.8077.8179.1179.112,119,400
Sep 16, 202478.1580.3177.8779.9379.931,698,400
Sep 13, 202479.0580.2677.9178.5978.591,339,600
Sep 12, 202478.8979.8477.7778.8678.861,361,400
Sep 11, 202476.4978.7075.2278.5678.562,335,300
Sep 10, 202476.6577.2174.8876.8176.811,603,400
Sep 9, 202477.0177.7176.0976.2476.241,291,800
Sep 6, 202478.6479.2175.7176.0576.051,927,600
Sep 5, 202477.2779.3877.1578.4078.401,235,900
Sep 4, 202477.0079.6476.5078.0378.031,690,400
Sep 3, 202481.6081.7677.1978.1178.112,240,200
Aug 30, 202482.1083.6981.6682.1482.142,420,800
Aug 29, 202480.4482.5980.3381.2881.281,454,500
Aug 28, 202480.5581.1079.1179.8579.851,105,600
Aug 27, 202480.6582.7080.2181.2681.261,378,600
Aug 26, 202483.0084.1881.5381.6481.641,254,700
Aug 23, 202481.1882.7080.6882.3982.391,333,300
Aug 22, 202482.1282.5580.6180.6380.631,567,800
Aug 21, 202482.3382.5181.0982.3782.371,419,900
Aug 20, 202484.3084.9282.2382.3382.331,189,600
Aug 19, 202482.5584.3181.8184.0784.072,054,600
Aug 16, 202481.2882.8480.8082.3882.381,547,300
Aug 15, 202482.3683.4581.2582.1682.161,654,900
Aug 14, 202482.3083.3680.7081.4681.461,518,500
Aug 13, 202477.1481.7777.1481.7581.752,143,300
Aug 12, 202478.0079.0076.5076.6376.631,429,600
Aug 9, 202477.5178.9076.8777.7177.711,914,700
Aug 8, 202477.4577.4775.1376.8276.821,762,400
Aug 7, 202478.7579.9876.1876.3776.372,442,800
Aug 6, 202478.6778.6776.1876.2476.242,462,100
Aug 5, 202469.2680.1569.2677.7077.705,549,500
Aug 2, 202479.5080.7375.3179.4679.4610,348,600
Aug 1, 202477.1778.8073.9074.4074.405,095,900
Jul 31, 202477.8178.3476.5277.5077.502,308,700
Jul 30, 202477.2378.5075.5576.0376.032,103,400
Jul 29, 202478.6178.9777.1677.3777.371,841,200
Jul 26, 202479.0979.2277.2278.0678.061,931,600
Jul 25, 202475.8279.5974.7978.0478.042,449,100
Jul 24, 202479.5080.2575.5976.0076.003,020,700
Jul 23, 202481.1283.4279.2180.9780.973,313,600
Jul 22, 202479.3779.5977.7278.6678.661,718,400
Jul 19, 202478.7979.6778.1978.6678.662,336,600
Jul 18, 202481.0181.2177.6878.5278.523,148,800
Jul 17, 202482.3082.6679.2880.5880.583,125,000
Jul 16, 202483.7884.6982.7283.9583.952,009,200
Jul 15, 202482.5784.6681.6483.4383.432,415,100
Jul 12, 202481.6982.9981.2682.2182.211,399,600
Jul 11, 202483.8684.5081.8782.0282.021,917,700
Jul 10, 202482.9082.9079.9082.3782.372,700,800
Jul 9, 202484.8885.2181.9482.5882.583,134,200
Jul 8, 202486.2686.8684.5384.8884.882,803,100
Jul 5, 202484.6987.1884.5586.9686.962,077,100
Jul 3, 202485.3885.6184.5384.5384.531,629,100
Jul 2, 202483.8885.1883.5085.0585.052,222,900
Jul 1, 202482.6584.1381.1983.9583.951,983,000
Jun 28, 202482.0184.2281.8082.8382.833,732,300
Jun 27, 202479.2582.3679.0581.7981.792,781,100
Jun 26, 202480.5081.1079.2779.2879.281,976,600
Jun 25, 202480.5880.8478.9280.6680.664,186,200
Jun 24, 202477.4378.9477.1078.6078.603,392,400
Jun 21, 202476.9678.2175.8277.9477.946,598,100
Jun 20, 202480.0080.1077.4778.4578.454,150,200
Jun 18, 202477.3779.8977.0379.0879.083,802,900
Jun 17, 202477.0377.9475.0277.6877.683,829,800
Jun 14, 202473.6675.8273.6175.5975.592,536,000
Jun 13, 202476.0476.5673.5073.5173.512,933,200
Jun 12, 202474.2675.8973.6475.4275.424,114,600
Jun 11, 202471.6772.9870.8872.6372.632,937,000
Jun 10, 202470.5372.1470.3771.7271.722,733,800
Jun 7, 202470.6571.3070.1970.7370.732,312,700
Jun 6, 202469.8271.5369.8271.2571.252,431,800
Jun 5, 202469.0269.8868.1669.8569.854,689,800
Jun 4, 202467.1168.6267.0168.0268.023,440,400
Jun 3, 202468.5668.7766.2467.4367.433,072,400
May 31, 202468.4968.8666.3867.6967.694,932,400
May 30, 202474.2574.4967.1067.9867.988,854,000
May 29, 202472.9675.9072.5475.2075.203,148,700
May 28, 202474.4574.7073.1873.8773.872,369,000
May 24, 202473.5374.2972.7474.1974.191,743,600
May 23, 202476.0476.3573.4773.6273.622,302,600
May 22, 202474.4575.7073.5574.9874.982,064,700
May 21, 202474.6375.2573.9074.3874.381,676,600
May 20, 202475.5675.6274.1275.6275.621,948,300
May 17, 202474.9876.2574.6175.2375.232,556,900
May 16, 202474.2576.1773.4775.1475.143,041,400
May 15, 202474.5374.8273.9774.2574.252,733,400
May 14, 202473.6174.3272.9473.3573.351,917,400
May 13, 202472.2473.6571.9373.5773.572,310,100
May 10, 202473.6873.7871.7771.9271.922,949,300
May 9, 202472.5374.2972.4073.3473.342,502,100
May 8, 202473.3473.7572.0872.4572.453,166,900
May 7, 202474.7475.0973.0174.1374.134,123,700
May 6, 202474.7075.9073.8474.3074.306,581,400
May 3, 202478.2378.9272.6874.4074.4018,650,500
May 2, 202489.4389.5085.3288.9788.977,833,700
May 1, 202488.1290.8286.5188.0488.042,802,600
Apr 30, 202489.2691.5987.3287.4087.404,184,300
Apr 29, 202488.9091.0288.5089.6589.653,444,400
Apr 26, 202488.0389.4286.8988.0188.011,763,900
Apr 25, 202485.0187.5584.5286.7686.761,888,700
Apr 24, 202489.4989.9087.1787.6887.682,001,500
Apr 23, 202486.0088.8885.0187.8887.882,429,000
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 9, 202496.0097.3794.7597.0097.002,055,700
Apr 8, 202496.6096.7694.2795.3395.331,745,600
Apr 5, 202494.0097.3092.9496.1696.162,738,800
Apr 4, 202495.0097.1393.2093.2593.252,637,900
Apr 3, 202494.0095.8593.5794.6794.671,963,700
Apr 2, 202492.9195.4991.2694.9794.972,707,200

Related Tickers

CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
 
PANW Palo Alto Networks, Inc.
171.31
+0.39%
 
ZS Zscaler, Inc.
201.07
+1.34%
 
OKTA Okta, Inc.
104.69
-0.50%
 
MDB MongoDB, Inc.
176.61
+0.69%
 
CRWV CoreWeave, Inc.
52.57
+41.77%
 
FTNT Fortinet, Inc.
96.67
+0.43%
 
ORCL Oracle Corporation
141.98
+1.55%
 
MLGO MicroAlgo Inc.
22.60
-6.80%
 
AFRM Affirm Holdings, Inc.
45.51
+0.71%