Cloudflare, Inc. Class A Common Stock (NET)
140.93
-1.98 (-1.39%)
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 |
|---|---|---|---|---|---|---|
| 3/03/2025 | 145.95 | 149.16 | 141.72 | 142.91 | 4,732,797 | 142.91 |
| 2/28/2025 | 140.00 | 145.71 | 137.94 | 145.30 | 4,614,385 | 145.30 |
| 2/27/2025 | 148.00 | 150.69 | 140.65 | 140.72 | 2,899,268 | 140.72 |
| 2/26/2025 | 145.27 | 146.88 | 144.05 | 144.92 | 2,990,651 | 144.92 |
| 2/25/2025 | 146.70 | 147.60 | 140.22 | 143.14 | 3,862,641 | 143.14 |
| 2/24/2025 | 151.22 | 151.62 | 144.38 | 148.00 | 4,360,932 | 148.00 |
| 2/21/2025 | 156.82 | 158.06 | 150.40 | 151.96 | 3,654,520 | 151.96 |
| 2/20/2025 | 158.25 | 158.26 | 151.84 | 156.38 | 5,715,470 | 156.38 |
| 2/19/2025 | 166.31 | 167.69 | 159.89 | 160.59 | 5,537,307 | 160.59 |
| 2/18/2025 | 166.45 | 170.38 | 164.33 | 168.81 | 5,174,739 | 168.81 |
| 2/14/2025 | 175.50 | 177.37 | 170.92 | 171.16 | 3,558,544 | 171.16 |
| 2/13/2025 | 173.92 | 176.51 | 171.76 | 176.50 | 2,833,782 | 176.50 |
| 2/12/2025 | 171.69 | 173.25 | 169.17 | 172.83 | 3,202,263 | 172.83 |
| 2/11/2025 | 170.00 | 174.90 | 168.50 | 172.55 | 4,240,516 | 172.55 |
| 2/10/2025 | 167.50 | 176.72 | 164.53 | 172.49 | 6,846,172 | 172.49 |
| 2/07/2025 | 153.50 | 171.38 | 152.33 | 166.66 | 15,091,577 | 166.66 |
| 2/06/2025 | 142.94 | 144.00 | 140.53 | 141.52 | 6,755,080 | 141.52 |
| 2/05/2025 | 139.78 | 144.30 | 139.04 | 144.29 | 3,475,402 | 144.29 |
| 2/04/2025 | 139.52 | 141.67 | 137.99 | 140.14 | 3,034,338 | 140.14 |
| 2/03/2025 | 133.00 | 138.62 | 130.09 | 136.84 | 4,288,824 | 136.84 |
| 1/31/2025 | 138.73 | 142.41 | 138.13 | 138.40 | 3,241,754 | 138.40 |
| 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 | 108.58 | 2,422,877 | 108.58 |
| 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 | 3,252,244 | 110.46 |