NYSE - Nasdaq Real Time Price USD

Cloudflare, Inc. (NET)

Compare
Time to buy NET?
104.31 -0.74 (-0.70%)
As of 12:48 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 103.37 105.89 103.21 104.31 104.31 597,372
Dec 2, 2024 106.03 108.62 104.61 105.05 105.05 4,586,400
Nov 29, 2024 99.56 101.14 98.89 99.83 99.83 1,042,400
Nov 27, 2024 101.88 101.88 98.58 99.37 99.37 2,340,000
Nov 26, 2024 104.00 105.00 101.67 102.23 102.23 2,365,100
Nov 25, 2024 106.75 106.75 103.08 103.73 103.73 2,816,500
Nov 22, 2024 104.00 105.94 102.87 104.23 104.23 3,113,400
Nov 21, 2024 99.76 104.49 99.33 104.24 104.24 5,690,500
Nov 20, 2024 96.56 96.96 93.16 96.47 96.47 2,368,300
Nov 19, 2024 91.46 96.56 91.42 96.37 96.37 3,554,800
Nov 18, 2024 89.97 92.90 89.55 92.29 92.29 3,140,600
Nov 15, 2024 90.43 91.13 87.77 89.77 89.77 3,373,500
Nov 14, 2024 94.46 95.45 91.06 91.93 91.93 2,646,400
Nov 13, 2024 91.42 99.17 91.25 94.16 94.16 5,786,300
Nov 12, 2024 92.89 94.00 89.45 90.91 90.91 2,521,200
Nov 11, 2024 91.25 95.36 90.80 93.23 93.23 5,152,300
Nov 8, 2024 88.45 92.20 87.24 91.25 91.25 7,777,200
Nov 7, 2024 94.89 97.53 94.11 95.66 95.66 7,095,200
Nov 6, 2024 90.25 92.62 89.82 92.51 92.51 2,938,400
Nov 5, 2024 86.92 88.15 86.43 87.71 87.71 1,920,400
Nov 4, 2024 87.00 87.76 85.60 86.49 86.49 2,016,900
Nov 1, 2024 88.61 88.70 86.26 87.55 87.55 1,963,800
Oct 31, 2024 88.29 88.73 87.10 87.71 87.71 2,111,100
Oct 30, 2024 89.50 91.31 89.36 89.85 89.85 2,402,400
Oct 29, 2024 88.44 89.63 87.33 89.52 89.52 1,441,500
Oct 28, 2024 89.38 90.08 87.78 87.94 87.94 1,396,700
Oct 25, 2024 89.82 90.65 88.47 88.76 88.76 1,437,300
Oct 24, 2024 88.20 90.11 88.00 89.57 89.57 1,768,500
Oct 23, 2024 88.14 88.80 86.90 87.64 87.64 2,050,800
Oct 22, 2024 90.04 90.38 87.80 88.46 88.46 1,984,700
Oct 21, 2024 90.16 92.79 90.00 90.74 90.74 1,479,900
Oct 18, 2024 90.52 91.49 90.11 90.80 90.80 1,628,800
Oct 17, 2024 92.05 92.16 90.17 90.40 90.40 1,458,600
Oct 16, 2024 93.65 93.96 91.13 91.34 91.34 2,087,400
Oct 15, 2024 94.00 94.90 92.57 93.80 93.80 2,497,000
Oct 14, 2024 94.90 96.30 92.34 93.75 93.75 2,795,000
Oct 11, 2024 92.94 94.31 92.10 93.47 93.47 3,841,400
Oct 10, 2024 84.58 93.69 84.48 92.46 92.46 8,239,500
Oct 9, 2024 81.94 84.95 81.63 84.95 84.95 1,841,400
Oct 8, 2024 79.48 81.84 79.16 81.76 81.76 1,182,500
Oct 7, 2024 83.15 83.25 80.47 80.49 80.49 1,655,700
Oct 4, 2024 80.00 83.46 79.50 83.43 83.43 2,514,300
Oct 3, 2024 78.76 79.87 78.10 79.43 79.43 1,531,100
Oct 2, 2024 78.87 79.80 77.80 79.34 79.34 2,505,500
Oct 1, 2024 80.05 80.30 78.01 78.11 78.11 2,199,100
Sep 30, 2024 80.85 81.77 79.39 80.89 80.89 2,195,800
Sep 27, 2024 82.20 82.69 81.24 81.59 81.59 1,462,700
Sep 26, 2024 84.81 84.81 81.18 82.36 82.36 3,099,600
Sep 25, 2024 85.31 85.34 83.40 83.41 83.41 2,325,400
Sep 24, 2024 86.10 86.46 83.76 85.50 85.50 1,906,700
Sep 23, 2024 82.67 86.12 82.50 85.61 85.61 3,228,800
Sep 20, 2024 82.95 83.34 81.42 82.45 82.45 3,090,100
Sep 19, 2024 80.09 82.90 79.20 82.83 82.83 3,410,900
Sep 18, 2024 79.34 79.69 77.60 78.09 78.09 1,582,200
Sep 17, 2024 80.80 80.80 77.81 79.11 79.11 2,119,400
Sep 16, 2024 78.15 80.31 77.87 79.93 79.93 1,698,400
Sep 13, 2024 79.05 80.26 77.91 78.59 78.59 1,339,600
Sep 12, 2024 78.89 79.84 77.77 78.86 78.86 1,361,400
Sep 11, 2024 76.49 78.70 75.22 78.56 78.56 2,335,300
Sep 10, 2024 76.65 77.21 74.88 76.81 76.81 1,603,400
Sep 9, 2024 77.01 77.71 76.09 76.24 76.24 1,291,800
Sep 6, 2024 78.64 79.21 75.71 76.05 76.05 1,927,600
Sep 5, 2024 77.27 79.38 77.15 78.40 78.40 1,235,900
Sep 4, 2024 77.00 79.64 76.50 78.03 78.03 1,690,400
Sep 3, 2024 81.60 81.76 77.19 78.11 78.11 2,240,200
Aug 30, 2024 82.10 83.69 81.66 82.14 82.14 2,420,800
Aug 29, 2024 80.44 82.59 80.33 81.28 81.28 1,454,500
Aug 28, 2024 80.55 81.10 79.11 79.85 79.85 1,105,600
Aug 27, 2024 80.65 82.70 80.21 81.26 81.26 1,378,600
Aug 26, 2024 83.00 84.18 81.53 81.64 81.64 1,254,700
Aug 23, 2024 81.18 82.70 80.68 82.39 82.39 1,333,300
Aug 22, 2024 82.12 82.55 80.61 80.63 80.63 1,567,800
Aug 21, 2024 82.33 82.51 81.09 82.37 82.37 1,419,900
Aug 20, 2024 84.30 84.92 82.23 82.33 82.33 1,189,600
Aug 19, 2024 82.55 84.31 81.81 84.07 84.07 2,054,600
Aug 16, 2024 81.28 82.84 80.80 82.38 82.38 1,547,300
Aug 15, 2024 82.36 83.45 81.25 82.16 82.16 1,654,900
Aug 14, 2024 82.30 83.36 80.70 81.46 81.46 1,518,500
Aug 13, 2024 77.14 81.77 77.14 81.75 81.75 2,143,300
Aug 12, 2024 78.00 79.00 76.50 76.63 76.63 1,429,600
Aug 9, 2024 77.51 78.90 76.87 77.71 77.71 1,914,700
Aug 8, 2024 77.45 77.47 75.13 76.82 76.82 1,762,400
Aug 7, 2024 78.75 79.98 76.18 76.37 76.37 2,442,800
Aug 6, 2024 78.67 78.67 76.18 76.24 76.24 2,462,100
Aug 5, 2024 69.26 80.15 69.26 77.70 77.70 5,549,500
Aug 2, 2024 79.50 80.73 75.31 79.46 79.46 10,348,600
Aug 1, 2024 77.17 78.80 73.90 74.40 74.40 5,095,900
Jul 31, 2024 77.81 78.34 76.52 77.50 77.50 2,308,700
Jul 30, 2024 77.23 78.50 75.55 76.03 76.03 2,103,400
Jul 29, 2024 78.61 78.97 77.16 77.37 77.37 1,841,200
Jul 26, 2024 79.09 79.22 77.22 78.06 78.06 1,931,600
Jul 25, 2024 75.82 79.59 74.79 78.04 78.04 2,449,100
Jul 24, 2024 79.50 80.25 75.59 76.00 76.00 3,020,700
Jul 23, 2024 81.12 83.42 79.21 80.97 80.97 3,313,600
Jul 22, 2024 79.37 79.59 77.72 78.66 78.66 1,718,400
Jul 19, 2024 78.79 79.67 78.19 78.66 78.66 2,336,600
Jul 18, 2024 81.01 81.21 77.68 78.52 78.52 3,148,800
Jul 17, 2024 82.30 82.66 79.28 80.58 80.58 3,125,000
Jul 16, 2024 83.78 84.69 82.72 83.95 83.95 2,009,200
Jul 15, 2024 82.57 84.66 81.64 83.43 83.43 2,415,100
Jul 12, 2024 81.69 82.99 81.26 82.21 82.21 1,399,600
Jul 11, 2024 83.86 84.50 81.87 82.02 82.02 1,917,700
Jul 10, 2024 82.90 82.90 79.90 82.37 82.37 2,700,800
Jul 9, 2024 84.88 85.21 81.94 82.58 82.58 3,134,200
Jul 8, 2024 86.26 86.86 84.53 84.88 84.88 2,803,100
Jul 5, 2024 84.69 87.18 84.55 86.96 86.96 2,077,100
Jul 3, 2024 85.38 85.61 84.53 84.53 84.53 1,629,100
Jul 2, 2024 83.88 85.18 83.50 85.05 85.05 2,222,900
Jul 1, 2024 82.65 84.13 81.19 83.95 83.95 1,983,000
Jun 28, 2024 82.01 84.22 81.80 82.83 82.83 3,732,300
Jun 27, 2024 79.25 82.36 79.05 81.79 81.79 2,781,100
Jun 26, 2024 80.50 81.10 79.27 79.28 79.28 1,976,600
Jun 25, 2024 80.58 80.84 78.92 80.66 80.66 4,186,200
Jun 24, 2024 77.43 78.94 77.10 78.60 78.60 3,392,400
Jun 21, 2024 76.96 78.21 75.82 77.94 77.94 6,598,100
Jun 20, 2024 80.00 80.10 77.47 78.45 78.45 4,150,200
Jun 18, 2024 77.37 79.89 77.03 79.08 79.08 3,802,900
Jun 17, 2024 77.03 77.94 75.02 77.68 77.68 3,829,800
Jun 14, 2024 73.66 75.82 73.61 75.59 75.59 2,536,000
Jun 13, 2024 76.04 76.56 73.50 73.51 73.51 2,933,200
Jun 12, 2024 74.26 75.89 73.64 75.42 75.42 4,114,600
Jun 11, 2024 71.67 72.98 70.88 72.63 72.63 2,937,000
Jun 10, 2024 70.53 72.14 70.37 71.72 71.72 2,733,800
Jun 7, 2024 70.65 71.30 70.19 70.73 70.73 2,312,700
Jun 6, 2024 69.82 71.53 69.82 71.25 71.25 2,431,800
Jun 5, 2024 69.02 69.88 68.16 69.85 69.85 4,689,800
Jun 4, 2024 67.11 68.62 67.01 68.02 68.02 3,440,400
Jun 3, 2024 68.56 68.77 66.24 67.43 67.43 3,072,400
May 31, 2024 68.49 68.86 66.38 67.69 67.69 4,932,400
May 30, 2024 74.25 74.49 67.10 67.98 67.98 8,854,000
May 29, 2024 72.96 75.90 72.54 75.20 75.20 3,148,700
May 28, 2024 74.45 74.70 73.18 73.87 73.87 2,369,000
May 24, 2024 73.53 74.29 72.74 74.19 74.19 1,743,600
May 23, 2024 76.04 76.35 73.47 73.62 73.62 2,302,600
May 22, 2024 74.45 75.70 73.55 74.98 74.98 2,064,700
May 21, 2024 74.63 75.25 73.90 74.38 74.38 1,676,600
May 20, 2024 75.56 75.62 74.12 75.62 75.62 1,948,300
May 17, 2024 74.98 76.25 74.61 75.23 75.23 2,556,900
May 16, 2024 74.25 76.17 73.47 75.14 75.14 3,041,400
May 15, 2024 74.53 74.82 73.97 74.25 74.25 2,733,400
May 14, 2024 73.61 74.32 72.94 73.35 73.35 1,917,400
May 13, 2024 72.24 73.65 71.93 73.57 73.57 2,310,100
May 10, 2024 73.68 73.78 71.77 71.92 71.92 2,949,300
May 9, 2024 72.53 74.29 72.40 73.34 73.34 2,502,100
May 8, 2024 73.34 73.75 72.08 72.45 72.45 3,166,900
May 7, 2024 74.74 75.09 73.01 74.13 74.13 4,123,700
May 6, 2024 74.70 75.90 73.84 74.30 74.30 6,581,400
May 3, 2024 78.23 78.92 72.68 74.40 74.40 18,650,500
May 2, 2024 89.43 89.50 85.32 88.97 88.97 7,833,700
May 1, 2024 88.12 90.82 86.51 88.04 88.04 2,802,600
Apr 30, 2024 89.26 91.59 87.32 87.40 87.40 4,184,300
Apr 29, 2024 88.90 91.02 88.50 89.65 89.65 3,444,400
Apr 26, 2024 88.03 89.42 86.89 88.01 88.01 1,763,900
Apr 25, 2024 85.01 87.55 84.52 86.76 86.76 1,888,700
Apr 24, 2024 89.49 89.90 87.17 87.68 87.68 2,001,500
Apr 23, 2024 86.00 88.88 85.01 87.88 87.88 2,429,000
Apr 22, 2024 84.83 85.48 82.83 84.69 84.69 2,653,400
Apr 19, 2024 86.28 86.70 83.14 84.10 84.10 4,085,700
Apr 18, 2024 87.73 88.35 86.03 86.71 86.71 2,511,400
Apr 17, 2024 90.57 90.93 87.35 88.00 88.00 2,866,300
Apr 16, 2024 89.92 91.21 88.07 91.04 91.04 3,169,300
Apr 15, 2024 93.18 94.09 90.04 90.34 90.34 2,834,400
Apr 12, 2024 94.94 95.29 92.62 93.76 93.76 2,502,700
Apr 11, 2024 96.00 96.33 94.03 96.08 96.08 1,663,100
Apr 10, 2024 93.37 95.90 93.28 94.83 94.83 2,437,300
Apr 9, 2024 96.00 97.37 94.75 97.00 97.00 2,055,700
Apr 8, 2024 96.60 96.76 94.27 95.33 95.33 1,745,600
Apr 5, 2024 94.00 97.30 92.94 96.16 96.16 2,738,800
Apr 4, 2024 95.00 97.13 93.20 93.25 93.25 2,637,900
Apr 3, 2024 94.00 95.85 93.57 94.67 94.67 1,963,700
Apr 2, 2024 92.91 95.49 91.26 94.97 94.97 2,707,200
Apr 1, 2024 97.16 97.89 94.94 95.66 95.66 1,950,900
Mar 28, 2024 96.10 97.67 96.10 96.83 96.83 1,699,400
Mar 27, 2024 99.53 100.77 95.06 96.55 96.55 2,899,300
Mar 26, 2024 97.26 100.28 97.00 99.07 99.07 3,694,200
Mar 25, 2024 95.79 97.00 95.36 96.08 96.08 1,374,200
Mar 22, 2024 96.10 96.80 94.77 96.57 96.57 1,548,300
Mar 21, 2024 100.00 100.90 96.32 96.41 96.41 3,028,000
Mar 20, 2024 95.31 98.42 94.67 97.98 97.98 2,641,400
Mar 19, 2024 93.18 95.54 91.85 95.17 95.17 2,230,200
Mar 18, 2024 92.96 95.74 92.09 94.64 94.64 3,506,100
Mar 15, 2024 93.15 93.68 90.80 91.60 91.60 4,052,200
Mar 14, 2024 96.05 96.86 92.67 94.21 94.21 3,101,600
Mar 13, 2024 96.33 98.05 95.60 95.90 95.90 2,280,700
Mar 12, 2024 97.47 98.39 95.38 96.75 96.75 2,863,100
Mar 11, 2024 96.76 98.40 95.21 97.06 97.06 2,620,800
Mar 8, 2024 101.22 104.02 97.27 97.99 97.99 4,662,100
Mar 7, 2024 98.42 101.98 97.66 100.75 100.75 3,937,700
Mar 6, 2024 98.73 99.36 95.76 97.49 97.49 2,641,400
Mar 5, 2024 99.06 99.22 93.82 95.97 95.97 4,958,300
Mar 4, 2024 99.90 101.23 97.48 100.88 100.88 4,152,400
Mar 1, 2024 98.28 101.85 97.11 99.92 99.92 3,819,500
Feb 29, 2024 97.67 99.57 96.72 98.54 98.54 5,103,400
Feb 28, 2024 97.30 98.18 95.74 97.48 97.48 2,525,500
Feb 27, 2024 100.55 102.30 97.90 98.25 98.25 3,366,900
Feb 26, 2024 98.71 100.30 97.83 99.08 99.08 2,866,100
Feb 23, 2024 100.00 101.66 97.14 98.45 98.45 2,945,900
Feb 22, 2024 99.46 99.93 97.40 99.47 99.47 4,066,600
Feb 21, 2024 93.89 95.98 93.40 95.09 95.09 4,044,300
Feb 20, 2024 98.00 98.30 94.06 97.99 97.99 4,310,200
Feb 16, 2024 101.32 101.80 97.72 98.52 98.52 4,565,000
Feb 15, 2024 104.50 104.50 99.43 101.22 101.22 4,765,100
Feb 14, 2024 101.87 104.50 99.42 104.37 104.37 4,785,400
Feb 13, 2024 99.91 102.83 97.63 99.88 99.88 6,886,100
Feb 12, 2024 106.79 109.83 104.19 105.62 105.62 10,882,800
Feb 9, 2024 110.10 116.00 105.01 107.92 107.92 33,191,900
Feb 8, 2024 83.75 91.08 82.90 90.31 90.31 18,061,200
Feb 7, 2024 81.98 83.93 80.01 83.35 83.35 4,515,400
Feb 6, 2024 80.86 82.24 79.59 81.59 81.59 3,048,900
Feb 5, 2024 81.77 82.19 79.11 80.82 80.82 2,972,700
Feb 2, 2024 79.54 83.39 78.14 82.65 82.65 4,110,400
Feb 1, 2024 79.92 80.75 78.14 79.59 79.59 2,833,900
Jan 31, 2024 81.62 82.61 79.05 79.05 79.05 3,899,000
Jan 30, 2024 84.24 84.55 82.27 82.96 82.96 2,392,400
Jan 29, 2024 80.22 84.32 80.16 84.30 84.30 2,806,600
Jan 26, 2024 81.24 82.50 79.80 80.18 80.18 2,286,900
Jan 25, 2024 83.03 83.61 81.26 81.86 81.86 2,042,900
Jan 24, 2024 85.37 86.24 82.30 82.33 82.33 2,453,200
Jan 23, 2024 84.97 85.64 83.35 83.93 83.93 2,187,800
Jan 22, 2024 83.88 87.17 83.54 84.68 84.68 4,441,600
Jan 19, 2024 78.62 81.37 77.91 81.35 81.35 3,239,100
Jan 18, 2024 78.76 79.68 76.63 77.96 77.96 2,484,100
Jan 17, 2024 77.40 77.40 74.37 77.07 77.07 3,572,600
Jan 16, 2024 78.46 79.53 77.09 78.45 78.45 2,790,900
Jan 12, 2024 81.00 81.59 79.12 79.37 79.37 1,741,900
Jan 11, 2024 80.81 81.88 78.12 80.82 80.82 3,256,800
Jan 10, 2024 82.55 83.00 80.36 80.97 80.97 4,138,600
Jan 9, 2024 78.95 81.65 78.65 81.63 81.63 2,694,700
Jan 8, 2024 76.98 79.77 76.67 79.64 79.64 2,771,000
Jan 5, 2024 76.30 77.64 76.15 76.28 76.28 2,345,800
Jan 4, 2024 76.00 77.84 75.65 76.83 76.83 2,528,900
Jan 3, 2024 77.24 78.32 75.81 76.39 76.39 3,123,800
Jan 2, 2024 81.43 81.72 78.39 79.35 79.35 3,677,100
Dec 29, 2023 84.18 84.79 82.75 83.26 83.26 1,974,000
Dec 28, 2023 85.70 85.77 84.37 84.68 84.68 1,646,200
Dec 27, 2023 86.23 86.91 84.93 85.55 85.55 1,759,000
Dec 26, 2023 84.50 85.95 84.33 85.76 85.76 1,557,400
Dec 22, 2023 85.00 85.31 83.54 84.32 84.32 1,553,300
Dec 21, 2023 84.62 85.12 83.36 84.85 84.85 2,280,800
Dec 20, 2023 85.14 86.17 82.67 82.83 82.83 2,716,200
Dec 19, 2023 85.39 86.90 85.04 85.51 85.51 2,332,200
Dec 18, 2023 84.81 85.60 83.92 84.70 84.70 2,309,600
Dec 15, 2023 84.80 85.48 83.36 85.05 85.05 5,473,600
Dec 14, 2023 82.68 84.89 81.81 84.66 84.66 6,581,300
Dec 13, 2023 78.60 81.45 77.52 80.38 80.38 4,577,200
Dec 12, 2023 77.32 78.63 76.50 78.19 78.19 1,826,100
Dec 11, 2023 77.10 78.96 76.89 77.82 77.82 1,974,100
Dec 8, 2023 75.98 78.34 75.78 77.52 77.52 2,600,100
Dec 7, 2023 76.69 77.30 75.73 76.80 76.80 2,676,100
Dec 6, 2023 78.19 80.03 76.61 76.66 76.66 2,813,100
Dec 5, 2023 79.10 79.27 76.92 77.95 77.95 3,334,200
Dec 4, 2023 78.50 80.17 78.06 79.82 79.82 3,998,000

Related Tickers

ZS Zscaler, Inc.
196.93
-5.55%
 
OKTA Okta, Inc.
79.95
-1.11%
 
SQ Block, Inc.
92.72
-0.06%
 
CRWD CrowdStrike Holdings, Inc.
350.00
+0.92%
 
AFRM Affirm Holdings, Inc.
70.81
+3.54%
 
PANW Palo Alto Networks, Inc.
390.81
+0.16%
 
FTNT Fortinet, Inc.
94.87
-0.47%
 
S SentinelOne, Inc.
27.35
-0.31%
 
MDB MongoDB, Inc.
325.64
+0.15%
 
PATH UiPath Inc.
14.39
-0.90%