NYSE - Delayed Quote USD

Cloudflare, Inc. (NET)

75.23 +0.09 (+0.12%)
At close: May 17 at 4:00 PM EDT
75.11 -0.12 (-0.16%)
After hours: May 17 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 74.98 76.25 74.61 75.23 75.23 2,555,300
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
Dec 1, 2023 77.44 78.88 75.79 78.78 78.78 3,585,300
Nov 30, 2023 79.06 79.61 76.59 77.15 77.15 4,757,200
Nov 29, 2023 76.00 79.08 75.20 78.31 78.31 5,285,400
Nov 28, 2023 73.21 75.08 72.83 74.54 74.54 3,043,500
Nov 27, 2023 73.00 75.55 72.69 73.95 73.95 3,572,400
Nov 24, 2023 73.43 73.84 72.41 73.40 73.40 867,400
Nov 22, 2023 74.84 75.04 73.13 73.68 73.68 2,122,200
Nov 21, 2023 73.33 75.68 72.90 73.85 73.85 3,780,800
Nov 20, 2023 72.51 73.87 72.32 72.81 72.81 2,649,900
Nov 17, 2023 70.49 73.15 69.82 72.69 72.69 3,262,100
Nov 16, 2023 69.50 70.96 68.95 70.70 70.70 3,364,700
Nov 15, 2023 70.59 72.69 70.14 70.81 70.81 4,561,300
Nov 14, 2023 66.04 70.95 66.04 70.61 70.61 8,228,000
Nov 13, 2023 62.86 64.25 62.39 63.89 63.89 3,270,700
Nov 10, 2023 61.81 63.32 61.34 63.08 63.08 3,084,000
Nov 9, 2023 65.10 65.40 62.02 62.18 62.18 3,943,100
Nov 8, 2023 65.68 66.16 63.88 64.58 64.58 2,697,100
Nov 7, 2023 64.03 66.24 63.41 66.00 66.00 6,153,900
Nov 6, 2023 64.30 64.50 61.40 63.11 63.11 5,751,500
Nov 3, 2023 57.47 64.57 57.36 64.42 64.42 12,893,800
Nov 2, 2023 57.47 58.08 55.40 56.58 56.58 9,743,500
Nov 1, 2023 56.70 56.72 53.88 54.95 54.95 3,912,600
Oct 31, 2023 56.01 57.29 55.26 56.69 56.69 2,371,100
Oct 30, 2023 56.42 56.91 55.15 55.88 55.88 2,434,300
Oct 27, 2023 56.33 56.92 54.92 55.35 55.35 2,813,100
Oct 26, 2023 56.55 57.10 54.61 55.53 55.53 3,191,600
Oct 25, 2023 58.57 59.04 56.41 56.49 56.49 3,700,000
Oct 24, 2023 59.69 61.27 58.79 59.63 59.63 3,171,100
Oct 23, 2023 58.50 59.74 57.30 58.70 58.70 3,758,900
Oct 20, 2023 62.06 62.62 58.81 59.38 59.38 4,135,300
Oct 19, 2023 62.75 63.96 61.99 62.79 62.79 2,291,300
Oct 18, 2023 64.20 64.65 62.24 62.43 62.43 2,288,400
Oct 17, 2023 62.00 65.85 62.00 64.63 64.63 3,657,900
Oct 16, 2023 61.90 64.53 61.48 63.51 63.51 3,370,300
Oct 13, 2023 62.40 63.50 60.65 61.16 61.16 2,538,100
Oct 12, 2023 65.32 65.35 62.33 62.62 62.62 3,076,200
Oct 11, 2023 66.26 66.85 64.80 65.29 65.29 2,501,600
Oct 10, 2023 63.69 66.14 63.56 65.56 65.56 3,758,600
Oct 9, 2023 61.01 64.81 61.01 63.69 63.69 3,571,200
Oct 6, 2023 57.40 62.69 57.34 62.55 62.55 4,697,100
Oct 5, 2023 59.00 59.27 56.71 58.17 58.17 3,492,900
Oct 4, 2023 59.15 59.89 58.12 59.25 59.25 3,127,400
Oct 3, 2023 61.55 61.77 57.90 58.40 58.40 4,170,600
Oct 2, 2023 62.91 63.78 61.55 62.51 62.51 3,226,100
Sep 29, 2023 63.94 65.58 62.76 63.04 63.04 4,149,900
Sep 28, 2023 59.81 63.83 59.26 63.09 63.09 6,193,900
Sep 27, 2023 60.25 61.27 58.56 60.54 60.54 8,232,000
Sep 26, 2023 56.86 57.69 56.43 56.68 56.68 2,666,700
Sep 25, 2023 57.30 58.29 56.67 57.75 57.75 2,010,700
Sep 22, 2023 57.44 58.19 56.53 57.76 57.76 3,894,600
Sep 21, 2023 58.42 58.81 56.08 56.55 56.55 5,196,500
Sep 20, 2023 60.23 61.15 59.41 60.01 60.01 2,884,400
Sep 19, 2023 61.17 61.32 59.71 60.17 60.17 3,433,100
Sep 18, 2023 61.76 62.73 61.01 61.72 61.72 3,383,200
Sep 15, 2023 65.00 65.18 61.53 62.76 62.76 5,904,300
Sep 14, 2023 65.10 65.77 63.96 65.58 65.58 2,230,800
Sep 13, 2023 64.32 65.26 63.53 64.46 64.46 2,404,600
Sep 12, 2023 64.27 65.95 64.22 64.83 64.83 2,309,900
Sep 11, 2023 63.79 65.75 63.55 65.46 65.46 2,106,900
Sep 8, 2023 63.40 64.11 62.31 62.68 62.68 1,907,800
Sep 7, 2023 60.77 64.01 60.75 63.53 63.53 2,687,300
Sep 6, 2023 64.56 65.39 63.04 63.99 63.99 2,795,900
Sep 5, 2023 63.40 65.38 63.03 65.31 65.31 2,686,000
Sep 1, 2023 65.86 66.92 63.59 63.99 63.99 2,707,100
Aug 31, 2023 65.00 66.11 64.88 65.03 65.03 2,491,900
Aug 30, 2023 63.43 64.53 62.57 64.41 64.41 2,148,900
Aug 29, 2023 61.71 64.08 61.08 63.23 63.23 1,885,900
Aug 28, 2023 62.88 63.45 61.71 61.83 61.83 1,480,600
Aug 25, 2023 59.02 62.47 59.02 62.20 62.20 2,621,200
Aug 24, 2023 64.67 64.97 59.11 59.90 59.90 3,779,500
Aug 23, 2023 59.52 65.00 59.03 63.11 63.11 5,701,700
Aug 22, 2023 59.14 60.39 58.42 59.80 59.80 2,272,800
Aug 21, 2023 59.42 60.42 58.55 58.57 58.57 2,355,100
Aug 18, 2023 57.00 59.23 56.36 58.98 58.98 2,926,300
Aug 17, 2023 60.31 60.57 57.84 58.31 58.31 5,154,300
Aug 16, 2023 62.91 62.95 60.80 60.85 60.85 2,213,400
Aug 15, 2023 64.82 65.47 62.08 62.11 62.11 2,842,700
Aug 14, 2023 62.86 65.73 62.70 65.64 65.64 3,176,800
Aug 11, 2023 62.90 64.00 62.65 63.61 63.61 2,511,800
Aug 10, 2023 64.38 65.62 62.58 63.29 63.29 3,075,900
Aug 9, 2023 66.86 67.20 63.43 63.59 63.59 3,316,000
Aug 8, 2023 64.49 67.05 63.57 66.59 66.59 5,664,600
Aug 7, 2023 67.30 68.23 64.93 67.79 67.79 5,751,700
Aug 4, 2023 71.83 75.12 68.10 69.52 69.52 14,773,100
Aug 3, 2023 63.59 65.56 63.51 65.04 65.04 5,101,000
Aug 2, 2023 66.82 66.82 62.72 64.11 64.11 5,124,700
Aug 1, 2023 67.70 68.72 66.64 68.63 68.63 2,739,000
Jul 31, 2023 67.88 70.13 67.81 68.77 68.77 2,963,300
Jul 28, 2023 66.00 67.86 65.22 66.93 66.93 2,393,400
Jul 27, 2023 67.66 68.05 64.27 64.76 64.76 2,822,000
Jul 26, 2023 65.88 67.35 64.24 65.74 65.74 2,667,900
Jul 25, 2023 65.63 68.33 65.60 67.09 67.09 3,106,000
Jul 24, 2023 67.50 67.50 64.63 65.39 65.39 3,733,300
Jul 21, 2023 68.45 69.35 66.50 66.57 66.57 2,723,600
Jul 20, 2023 71.68 72.14 66.86 67.27 67.27 4,943,200
Jul 19, 2023 73.91 76.07 72.21 72.70 72.70 4,741,200
Jul 18, 2023 72.85 73.86 70.18 72.93 72.93 5,117,000
Jul 17, 2023 66.67 72.13 66.02 71.18 71.18 5,521,500
Jul 14, 2023 68.00 70.26 65.72 66.54 66.54 4,936,100
Jul 13, 2023 65.54 67.99 65.19 67.62 67.62 4,399,800
Jul 12, 2023 69.47 69.61 63.51 64.23 64.23 7,360,100
Jul 11, 2023 66.10 68.44 64.93 67.94 67.94 3,532,000
Jul 10, 2023 61.60 65.52 60.56 65.48 65.48 4,226,500
Jul 7, 2023 63.71 64.41 62.24 62.36 62.36 2,570,900
Jul 6, 2023 63.30 63.40 61.66 63.15 63.15 3,492,600
Jul 5, 2023 65.39 65.86 63.90 65.08 65.08 2,673,500
Jul 3, 2023 65.48 66.37 64.75 65.82 65.82 1,323,900
Jun 30, 2023 65.32 66.52 64.52 65.37 65.37 2,754,200
Jun 29, 2023 66.12 66.78 63.59 64.08 64.08 2,687,200
Jun 28, 2023 63.71 67.36 63.49 66.48 66.48 4,324,800
Jun 27, 2023 63.77 64.67 62.22 63.93 63.93 2,425,200
Jun 26, 2023 63.00 65.39 62.78 63.19 63.19 1,942,900
Jun 23, 2023 62.56 64.39 62.54 63.41 63.41 3,945,100
Jun 22, 2023 62.88 65.55 62.56 65.00 65.00 2,797,200
Jun 21, 2023 67.00 67.20 63.14 63.99 63.99 3,701,300
Jun 20, 2023 66.90 68.79 66.05 67.18 67.18 2,798,700
Jun 16, 2023 71.01 71.39 67.15 67.63 67.63 4,968,000
Jun 15, 2023 67.55 71.05 67.55 70.25 70.25 4,322,900
Jun 14, 2023 68.41 69.55 66.95 68.87 68.87 4,547,300
Jun 13, 2023 67.14 69.44 66.57 69.12 69.12 6,202,500
Jun 12, 2023 64.47 65.32 63.61 65.25 65.25 2,802,000
Jun 9, 2023 63.92 67.27 62.83 63.82 63.82 5,556,500
Jun 8, 2023 62.31 64.37 61.89 63.12 63.12 5,019,500
Jun 7, 2023 68.89 68.90 61.73 62.78 62.78 10,083,900
Jun 6, 2023 69.46 70.63 68.29 68.62 68.62 5,512,100
Jun 5, 2023 67.75 70.00 66.71 69.91 69.91 5,824,200
Jun 2, 2023 71.49 72.00 69.70 70.64 70.64 5,640,400
Jun 1, 2023 67.75 71.30 66.71 69.65 69.65 7,186,900
May 31, 2023 65.40 69.44 64.25 69.16 69.16 9,427,800
May 30, 2023 63.00 66.59 62.56 66.16 66.16 8,722,900
May 26, 2023 57.76 62.98 57.21 61.14 61.14 7,203,400
May 25, 2023 57.93 58.90 57.31 58.03 58.03 5,700,200
May 24, 2023 54.80 56.57 54.75 56.23 56.23 2,929,400
May 23, 2023 55.78 58.74 55.70 55.92 55.92 5,146,800
May 22, 2023 57.60 58.67 56.74 56.80 56.80 4,427,900
May 19, 2023 58.12 60.22 57.88 57.99 57.99 9,497,100
May 18, 2023 54.26 58.84 54.16 58.52 58.52 9,178,200

Related Tickers

ZS Zscaler, Inc.
178.86
-0.25%
 
CRWD CrowdStrike Holdings, Inc.
345.93
+2.03%
 
OKTA Okta, Inc.
102.96
+2.20%
 
MDB MongoDB, Inc.
370.82
+0.24%
 
PANW Palo Alto Networks, Inc.
317.85
+0.34%
 
FTNT Fortinet, Inc.
61.43
+0.31%
 
SQ Block, Inc.
72.26
+0.71%
 
AFRM Affirm Holdings, Inc.
33.83
+8.01%
 
PATH UiPath Inc.
20.41
+1.09%
 
S SentinelOne, Inc.
21.89
-1.26%