Cloudflare, Inc. Class A Common Stock (NET)
137.26
0.00 (0.00%)
Cloudflare Inc is a technology company that provides internet security, performance, and reliability services for websites and applications
Their platform offers a range of solutions, including content delivery network (CDN) services, DDoS mitigation, internet traffic optimization, and secure access to applications. By acting as a protective intermediary between users and web properties, Cloudflare helps businesses improve load times, protect against cyber threats, and enhance the overall performance of their online presence. The company serves a diverse range of clients, from small businesses to large enterprises, aiming to make the internet more secure and efficient for everyone.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 137.25 | 139.60 | 135.83 | 137.26 | 2,961,508 | 137.26 |
| 1/29/2025 | 137.84 | 138.11 | 134.24 | 136.44 | 4,313,450 | 136.44 |
| 1/28/2025 | 128.83 | 140.25 | 125.67 | 139.98 | 7,635,235 | 139.98 |
| 1/27/2025 | 121.75 | 130.65 | 121.50 | 126.47 | 3,992,129 | 126.47 |
| 1/24/2025 | 125.00 | 125.71 | 123.28 | 125.12 | 2,109,662 | 125.12 |
| 1/23/2025 | 122.99 | 124.64 | 122.00 | 123.93 | 2,602,356 | 123.93 |
| 1/22/2025 | 120.71 | 123.13 | 119.87 | 123.09 | 2,523,470 | 123.09 |
| 1/21/2025 | 119.26 | 120.45 | 117.94 | 119.85 | 2,699,398 | 119.85 |
| 1/17/2025 | 119.42 | 121.02 | 116.78 | 117.16 | 3,544,087 | 117.16 |
| 1/16/2025 | 115.42 | 116.47 | 114.11 | 114.82 | 2,057,194 | 114.82 |
| 1/15/2025 | 113.56 | 115.52 | 113.14 | 114.48 | 2,293,340 | 114.48 |
| 1/14/2025 | 112.46 | 113.90 | 111.32 | 112.00 | 1,927,981 | 112.00 |
| 1/13/2025 | 110.04 | 111.16 | 108.58 | 110.71 | 2,146,151 | 110.71 |
| 1/10/2025 | 111.13 | 113.25 | 109.50 | 112.62 | 2,291,956 | 112.62 |
| 1/08/2025 | 112.43 | 115.90 | 111.48 | 115.70 | 3,029,974 | 115.70 |
| 1/07/2025 | 116.64 | 118.13 | 112.95 | 113.67 | 3,622,734 | 113.67 |
| 1/06/2025 | 116.36 | 117.08 | 112.52 | 113.99 | 2,422,826 | 113.99 |
| 1/03/2025 | 113.40 | 114.80 | 112.06 | 114.73 | 3,159,448 | 114.73 |
| 1/02/2025 | 114.50 | 114.75 | 110.68 | 112.54 | 3,969,404 | 112.54 |
| 12/31/2024 | 109.03 | 0.00 | 109.03 | 107.68 | 0 | 107.68 |
| 12/30/2024 | 108.67 | 109.40 | 107.49 | 109.03 | 1,447,984 | 109.03 |
| 12/27/2024 | 111.94 | 112.36 | 108.21 | 110.61 | 1,496,777 | 110.61 |
| 12/26/2024 | 112.11 | 113.54 | 111.55 | 112.61 | 787,221 | 112.61 |
| 12/24/2024 | 111.75 | 113.10 | 111.70 | 112.58 | 526,577 | 112.58 |
| 12/23/2024 | 112.16 | 113.27 | 110.53 | 111.58 | 1,636,023 | 111.58 |
| 12/20/2024 | 108.00 | 113.50 | 107.07 | 112.69 | 5,114,642 | 112.69 |
| 12/19/2024 | 110.37 | 111.13 | 107.00 | 108.30 | 2,237,630 | 108.30 |
| 12/18/2024 | 117.58 | 117.58 | 108.47 | 109.10 | 3,927,443 | 109.10 |
| 12/17/2024 | 118.23 | 119.42 | 116.01 | 117.56 | 3,869,948 | 117.56 |
| 12/16/2024 | 113.90 | 115.43 | 112.17 | 114.65 | 2,163,199 | 114.65 |
| 12/13/2024 | 114.80 | 115.29 | 112.61 | 113.60 | 1,930,977 | 113.60 |
| 12/12/2024 | 112.40 | 115.12 | 111.33 | 114.89 | 1,627,499 | 114.89 |
| 12/11/2024 | 112.39 | 115.84 | 112.00 | 114.51 | 2,602,415 | 114.51 |
| 12/10/2024 | 112.80 | 113.87 | 109.73 | 111.20 | 2,702,215 | 111.20 |
| 12/09/2024 | 112.96 | 114.69 | 111.28 | 113.87 | 3,198,700 | 113.87 |
| 12/06/2024 | 111.28 | 113.70 | 110.35 | 112.96 | 2,745,298 | 112.96 |
| 12/05/2024 | 109.41 | 112.84 | 108.61 | 110.46 | 3,250,474 | 110.46 |
| 12/04/2024 | 107.00 | 110.85 | 106.94 | 110.72 | 4,432,374 | 110.72 |
| 12/03/2024 | 103.37 | 105.89 | 103.21 | 104.91 | 1,698,523 | 104.91 |
| 12/02/2024 | 106.03 | 108.62 | 104.61 | 105.05 | 4,586,658 | 105.05 |
| 11/29/2024 | 99.56 | 101.14 | 98.89 | 99.83 | 1,042,359 | 99.83 |
| 11/27/2024 | 101.88 | 101.88 | 98.58 | 99.37 | 2,340,028 | 99.37 |
| 11/26/2024 | 104.00 | 105.00 | 101.67 | 102.23 | 2,361,839 | 102.23 |
| 11/25/2024 | 106.75 | 106.75 | 103.08 | 103.73 | 2,815,410 | 103.73 |
| 11/22/2024 | 104.00 | 105.94 | 102.87 | 104.23 | 3,113,436 | 104.23 |
| 11/21/2024 | 99.76 | 104.49 | 99.33 | 104.24 | 5,688,219 | 104.24 |
| 11/20/2024 | 96.56 | 96.96 | 93.16 | 96.47 | 2,366,025 | 96.47 |
| 11/19/2024 | 91.46 | 96.56 | 91.42 | 96.37 | 3,553,537 | 96.37 |
| 11/18/2024 | 89.97 | 92.90 | 89.55 | 92.29 | 3,139,885 | 92.29 |
| 11/15/2024 | 90.43 | 91.13 | 87.77 | 89.77 | 3,373,482 | 89.77 |
| 11/14/2024 | 94.46 | 95.45 | 91.06 | 91.93 | 2,643,189 | 91.93 |
| 11/13/2024 | 91.42 | 99.17 | 91.25 | 94.16 | 5,786,812 | 94.16 |
| 11/12/2024 | 92.89 | 94.00 | 89.45 | 90.91 | 2,520,746 | 90.91 |
| 11/11/2024 | 91.25 | 95.36 | 90.80 | 93.23 | 5,178,665 | 93.23 |
| 11/08/2024 | 88.45 | 92.20 | 87.24 | 91.25 | 7,777,253 | 91.25 |
| 11/07/2024 | 94.89 | 97.53 | 94.11 | 95.66 | 7,059,845 | 95.66 |
| 11/06/2024 | 90.25 | 92.62 | 89.81 | 92.51 | 2,934,697 | 92.51 |
| 11/05/2024 | 86.92 | 88.15 | 86.42 | 87.71 | 1,919,626 | 87.71 |
| 11/04/2024 | 87.00 | 87.76 | 85.60 | 86.49 | 2,016,400 | 86.49 |
| 11/01/2024 | 88.61 | 88.70 | 86.26 | 87.55 | 1,964,077 | 87.55 |
| 10/31/2024 | 88.29 | 88.73 | 87.10 | 87.71 | 2,111,258 | 87.71 |