Cloudflare, Inc. (LON:0A3Z)
London
· Delayed Price · Currency is GBP · Price in USD 194.12
+2.38 (1.24%)
At close: Mar 6, 2026
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 192.75 | 195.52 | 186.30 | 194.12 | 194.12 | 1.24% | 821 |
| Mar 5, 2026 | 184.00 | 193.56 | 184.00 | 191.74 | 191.74 | 2.44% | 6,547 |
| Mar 4, 2026 | 179.25 | 187.29 | 176.53 | 187.17 | 187.17 | 3.49% | 2,608 |
| Mar 3, 2026 | 174.00 | 181.70 | 171.00 | 180.86 | 180.86 | 0.14% | 11,074 |
| Mar 2, 2026 | 167.25 | 180.70 | 166.00 | 180.60 | 180.60 | 6.74% | 4,095 |
| Feb 27, 2026 | 173.50 | 176.50 | 166.64 | 169.20 | 169.20 | -3.16% | 4,495 |
| Feb 26, 2026 | 171.50 | 177.54 | 170.00 | 174.73 | 174.72 | 2.06% | 2,137 |
| Feb 25, 2026 | 165.75 | 171.29 | 162.75 | 171.20 | 171.20 | 3.94% | 3,081 |
| Feb 24, 2026 | 162.00 | 167.25 | 159.18 | 164.71 | 164.71 | 2.35% | 6,048 |
| Feb 23, 2026 | 177.25 | 182.70 | 159.34 | 160.93 | 160.93 | -12.13% | 38,194 |
| Feb 20, 2026 | 192.50 | 195.04 | 180.52 | 183.15 | 183.15 | -4.60% | 6,721 |
| Feb 19, 2026 | 194.50 | 194.00 | 183.71 | 191.98 | 191.98 | -0.33% | 2,130 |
| Feb 18, 2026 | 192.50 | 196.00 | 185.61 | 192.61 | 192.61 | 0.57% | 3,618 |
| Feb 17, 2026 | 193.75 | 201.55 | 189.60 | 191.51 | 191.51 | -1.92% | 4,449 |
| Feb 16, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -0.64% | - |
| Feb 13, 2026 | 185.75 | 196.50 | 180.30 | 196.50 | 196.50 | 6.55% | 7,667 |
| Feb 12, 2026 | 191.50 | 200.50 | 181.61 | 184.42 | 184.42 | -2.96% | 45,429 |
| Feb 11, 2026 | 206.75 | 211.33 | 185.76 | 190.04 | 190.04 | 4.69% | 94,874 |
| Feb 10, 2026 | 174.00 | 182.97 | 172.50 | 181.53 | 181.53 | 5.11% | 10,961 |
| Feb 9, 2026 | 175.75 | 182.61 | 168.80 | 172.70 | 172.70 | 1.95% | 3,139 |
| Feb 6, 2026 | 158.25 | 170.59 | 158.00 | 169.39 | 169.39 | 2.09% | 8,353 |
| Feb 5, 2026 | 171.50 | 172.14 | 163.50 | 165.93 | 165.93 | 1.19% | 3,144 |
| Feb 4, 2026 | 168.25 | 176.00 | 162.15 | 163.99 | 163.99 | -2.18% | 6,307 |
| Feb 3, 2026 | 185.25 | 186.00 | 163.95 | 167.64 | 167.64 | -8.63% | 19,781 |
| Feb 2, 2026 | 173.50 | 185.12 | 171.00 | 183.47 | 183.47 | 3.07% | 4,534 |
| Jan 30, 2026 | 177.25 | 181.50 | 176.20 | 178.01 | 178.01 | -1.47% | 2,937 |
| Jan 29, 2026 | 186.25 | 188.52 | 175.21 | 180.66 | 180.66 | -2.23% | 8,094 |
| Jan 28, 2026 | 211.50 | 212.40 | 184.41 | 184.79 | 184.79 | -12.54% | 21,782 |
| Jan 27, 2026 | 193.50 | 218.03 | 193.00 | 211.28 | 211.28 | 10.01% | 14,889 |
| Jan 26, 2026 | 174.00 | 193.69 | 173.74 | 192.06 | 192.05 | 9.72% | 5,107 |
| Jan 23, 2026 | 173.50 | 178.37 | 172.45 | 175.04 | 175.04 | 1.47% | 2,464 |
| Jan 22, 2026 | 172.50 | 175.50 | 168.94 | 172.50 | 172.50 | 1.53% | 3,984 |
| Jan 21, 2026 | 180.00 | 179.99 | 169.90 | 169.91 | 169.91 | -4.41% | 2,068 |
| Jan 20, 2026 | 178.25 | 184.30 | 176.34 | 177.74 | 177.74 | -3.40% | 4,013 |
| Jan 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.03% | - |
| Jan 16, 2026 | 185.25 | 188.39 | 181.52 | 185.91 | 185.91 | -1.10% | 1,089 |
| Jan 15, 2026 | 188.75 | 191.50 | 186.40 | 187.98 | 187.98 | -0.31% | 937 |
| Jan 14, 2026 | 186.75 | 192.35 | 185.80 | 188.56 | 188.56 | 1.00% | 5,592 |
| Jan 13, 2026 | 187.75 | 189.85 | 185.56 | 186.70 | 186.70 | 0.71% | 3,169 |
| Jan 12, 2026 | 181.00 | 185.58 | 180.00 | 185.38 | 185.38 | 0.76% | 4,168 |
| Jan 9, 2026 | 187.75 | 189.00 | 183.34 | 183.97 | 183.97 | -2.13% | 4,049 |
| Jan 8, 2026 | 202.00 | 203.00 | 185.95 | 187.97 | 187.97 | -7.32% | 6,723 |
| Jan 7, 2026 | 196.50 | 204.56 | 198.60 | 202.81 | 202.81 | 3.79% | 1,104 |
| Jan 6, 2026 | 200.00 | 199.55 | 191.76 | 195.41 | 195.41 | -1.92% | 1,861 |
| Jan 5, 2026 | 199.25 | 205.14 | 194.65 | 199.24 | 199.24 | 1.98% | 2,833 |
| Jan 2, 2026 | 200.00 | 201.00 | 193.51 | 195.36 | 195.36 | -1.87% | 737 |
| Dec 31, 2025 | 197.50 | 202.00 | 198.39 | 199.09 | 199.09 | -0.45% | 787 |
| Dec 30, 2025 | 201.25 | 201.45 | 197.72 | 199.98 | 199.98 | -0.10% | 457 |
| Dec 29, 2025 | 202.00 | 202.40 | 198.26 | 200.18 | 200.18 | -1.13% | 663 |
| Dec 24, 2025 | 201.00 | 203.10 | 199.20 | 202.47 | 202.47 | 0.76% | 419 |
| Dec 23, 2025 | 203.00 | 202.50 | 197.00 | 200.95 | 200.95 | -0.13% | 829 |
| Dec 22, 2025 | 200.25 | 203.74 | 197.17 | 201.22 | 201.22 | 2.28% | 1,027 |
| Dec 19, 2025 | 195.25 | 197.55 | 193.58 | 196.74 | 196.74 | 1.01% | 678 |
| Dec 18, 2025 | 193.50 | 196.32 | 194.05 | 194.77 | 194.77 | 1.01% | 1,874 |
| Dec 17, 2025 | 200.00 | 199.39 | 192.16 | 192.81 | 192.81 | -2.00% | 1,625 |
| Dec 16, 2025 | 194.50 | 198.49 | 193.00 | 196.75 | 196.75 | -1.74% | 1,086 |
| Dec 15, 2025 | 201.25 | 204.50 | 198.01 | 200.24 | 200.24 | -1.47% | 1,736 |
| Dec 12, 2025 | 208.75 | 207.97 | 199.65 | 203.23 | 203.23 | -1.99% | 1,346 |
| Dec 11, 2025 | 211.50 | 213.46 | 203.43 | 207.36 | 207.36 | -2.62% | 2,020 |
| Dec 10, 2025 | 207.00 | 213.97 | 205.30 | 212.94 | 212.94 | 2.58% | 1,140 |
| Dec 9, 2025 | 204.25 | 208.76 | 204.28 | 207.59 | 207.59 | 1.23% | 775 |
| Dec 8, 2025 | 202.00 | 206.97 | 201.00 | 205.07 | 205.07 | 2.20% | 1,906 |
| Dec 5, 2025 | 203.25 | 205.31 | 195.00 | 200.66 | 200.66 | -1.75% | 12,375 |
| Dec 4, 2025 | 204.25 | 204.75 | 201.43 | 204.22 | 204.22 | 0.66% | 1,798 |
| Dec 3, 2025 | 202.00 | 203.85 | 199.00 | 202.89 | 202.89 | 0.13% | 573 |
| Dec 2, 2025 | 198.50 | 207.03 | 197.73 | 202.63 | 202.63 | 2.06% | 2,832 |
| Dec 1, 2025 | 201.00 | 200.00 | 195.20 | 198.55 | 198.55 | -0.64% | 2,151 |
| Nov 28, 2025 | 198.50 | 201.81 | 197.37 | 199.82 | 199.82 | 1.17% | 1,919 |
| Nov 27, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.76% | - |
| Nov 26, 2025 | 198.25 | 199.63 | 195.11 | 199.01 | 199.01 | 1.83% | 1,012 |
| Nov 25, 2025 | 195.25 | 195.44 | 185.36 | 195.44 | 195.44 | 1.33% | 2,592 |
| Nov 24, 2025 | 190.00 | 193.95 | 186.30 | 192.88 | 192.88 | 1.89% | 2,427 |
| Nov 21, 2025 | 190.50 | 193.50 | 181.79 | 189.31 | 189.31 | -1.11% | 4,160 |
| Nov 20, 2025 | 203.00 | 206.45 | 190.96 | 191.43 | 191.43 | -1.82% | 5,631 |
| Nov 19, 2025 | 197.25 | 199.63 | 193.28 | 194.97 | 194.97 | -2.31% | 4,140 |
| Nov 18, 2025 | 201.00 | 201.00 | 186.53 | 199.59 | 199.59 | -1.81% | 19,866 |
| Nov 17, 2025 | 212.50 | 217.30 | 203.27 | 203.27 | 203.27 | -4.39% | 2,840 |
| Nov 14, 2025 | 216.50 | 215.18 | 204.10 | 212.60 | 212.60 | -0.65% | 2,466 |
| Nov 13, 2025 | 225.00 | 224.99 | 213.11 | 213.99 | 213.99 | -4.68% | 6,767 |
| Nov 12, 2025 | 236.50 | 239.29 | 223.67 | 224.50 | 224.50 | -5.41% | 7,834 |
| Nov 11, 2025 | 240.00 | 241.00 | 236.51 | 237.33 | 237.33 | -2.51% | 912 |
| Nov 10, 2025 | 238.50 | 244.30 | 237.25 | 243.45 | 243.45 | 8.28% | 3,408 |
| Nov 7, 2025 | 226.00 | 225.91 | 218.43 | 224.84 | 224.84 | -0.58% | 7,189 |
| Nov 6, 2025 | 228.00 | 230.50 | 221.07 | 226.15 | 226.15 | -1.72% | 2,985 |
| Nov 5, 2025 | 233.50 | 234.80 | 228.26 | 230.11 | 230.11 | -2.03% | 3,291 |
| Nov 4, 2025 | 245.00 | 247.49 | 233.34 | 234.87 | 234.87 | -5.28% | 8,343 |
| Nov 3, 2025 | 253.50 | 259.72 | 245.09 | 247.96 | 247.96 | -0.90% | 4,553 |
| Oct 31, 2025 | 242.00 | 251.49 | 234.01 | 250.21 | 250.21 | 10.00% | 12,541 |
| Oct 30, 2025 | 227.00 | 231.11 | 224.85 | 227.46 | 227.46 | 0.29% | 4,182 |
| Oct 29, 2025 | 225.00 | 227.83 | 223.00 | 226.81 | 226.81 | 0.17% | 2,239 |
| Oct 28, 2025 | 226.00 | 228.14 | 224.76 | 226.43 | 226.43 | 1.23% | 1,987 |
| Oct 27, 2025 | 220.00 | 225.00 | 219.21 | 223.68 | 223.68 | 1.68% | 2,571 |
| Oct 24, 2025 | 217.50 | 222.45 | 219.00 | 219.98 | 219.98 | 1.80% | 5,911 |
| Oct 23, 2025 | 209.75 | 217.38 | 209.00 | 216.09 | 216.09 | 4.08% | 1,502 |
| Oct 22, 2025 | 212.50 | 213.83 | 206.38 | 207.62 | 207.62 | -2.20% | 763 |
| Oct 21, 2025 | 212.50 | 214.52 | 208.38 | 212.28 | 212.28 | -0.09% | 1,576 |
| Oct 20, 2025 | 211.50 | 213.00 | 208.79 | 212.48 | 212.48 | 2.92% | 2,008 |
| Oct 17, 2025 | 207.00 | 210.00 | 199.40 | 206.44 | 206.44 | -2.16% | 4,853 |
| Oct 16, 2025 | 221.00 | 220.51 | 209.23 | 211.00 | 211.00 | -4.59% | 6,428 |
| Oct 15, 2025 | 217.50 | 224.67 | 218.37 | 221.15 | 221.15 | 3.24% | 2,592 |