Cloudflare, Inc.$295.36DDOG · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $272.03 | $289.90 | $271.60 | $288.15 | +5.32% | 4.83M |
| Aug 3, 2026 | $272.19 | $278.68 | $267.50 | $273.60 | +2.10% | 5.08M |
| Jul 31, 2026 | $271.50 | $278.76 | $263.78 | $267.97 | -0.22% | 5.27M |
| Jul 30, 2026 | $263.81 | $270.33 | $262.61 | $268.56 | +1.65% | 4.43M |
| Jul 29, 2026 | $252.88 | $273.73 | $252.50 | $264.20 | +5.31% | 6.62M |
| Jul 28, 2026 | $255.17 | $255.54 | $237.67 | $250.88 | -0.39% | 4.05M |
| Jul 27, 2026 | $254.49 | $257.86 | $249.00 | $251.86 | +2.03% | 3.21M |
| Jul 24, 2026 | $248.44 | $248.44 | $241.18 | $246.86 | +1.01% | 2.63M |
| Jul 23, 2026 | $246.57 | $248.97 | $241.96 | $244.39 | -0.56% | 2.45M |
| Jul 22, 2026 | $251.77 | $252.26 | $243.62 | $245.77 | -3.54% | 3.87M |
| Jul 21, 2026 | $258.50 | $263.32 | $251.83 | $254.79 | -3.20% | 4.51M |
| Jul 20, 2026 | $258.59 | $268.83 | $257.08 | $263.20 | +1.74% | 3.29M |
| Jul 17, 2026 | $255.90 | $264.48 | $248.61 | $258.69 | -1.38% | 3.51M |
| Jul 16, 2026 | $264.82 | $266.91 | $254.54 | $262.32 | -0.81% | 3.17M |
| Jul 15, 2026 | $274.00 | $276.70 | $261.23 | $264.46 | -2.32% | 3.23M |
| Jul 14, 2026 | $255.59 | $271.12 | $252.02 | $270.73 | +4.03% | 4.10M |
| Jul 13, 2026 | $256.71 | $264.27 | $250.14 | $260.24 | +1.05% | 4.21M |
| Jul 10, 2026 | $270.41 | $271.54 | $255.39 | $257.54 | -4.26% | 5.14M |
| Jul 9, 2026 | $258.11 | $271.27 | $256.00 | $269.00 | +3.03% | 6.24M |
| Jul 8, 2026 | $252.50 | $261.89 | $249.74 | $261.09 | +1.67% | 3.47M |
| Jul 7, 2026 | $257.13 | $269.95 | $254.87 | $256.81 | +0.56% | 5.37M |
| Jul 6, 2026 | $249.79 | $262.84 | $248.01 | $255.37 | -1.92% | 4.76M |
| Jul 2, 2026 | $261.74 | $266.13 | $257.29 | $260.36 | -1.56% | 3.04M |
| Jul 1, 2026 | $268.39 | $271.26 | $261.50 | $264.48 | +1.58% | 3.59M |
| Jun 30, 2026 | $246.50 | $261.31 | $245.00 | $260.36 | +4.74% | 5.52M |
| Jun 29, 2026 | $245.00 | $252.25 | $240.13 | $248.57 | +3.67% | 5.30M |
| Jun 26, 2026 | $224.94 | $242.04 | $223.68 | $239.77 | +8.52% | 9.63M |
| Jun 25, 2026 | $218.04 | $223.68 | $212.73 | $220.94 | -0.77% | 2.84M |
| Jun 24, 2026 | $218.20 | $225.69 | $218.00 | $222.65 | +0.94% | 2.20M |
| Jun 23, 2026 | $221.06 | $225.68 | $219.44 | $220.57 | -0.36% | 3.28M |
| Jun 22, 2026 | $221.77 | $228.38 | $216.46 | $221.37 | -0.73% | 4.29M |
| Jun 18, 2026 | $224.04 | $225.59 | $215.30 | $223.00 | -1.60% | 8.48M |
| Jun 17, 2026 | $231.00 | $236.00 | $225.83 | $226.63 | -1.94% | 3.54M |
| Jun 16, 2026 | $233.23 | $236.52 | $225.19 | $231.11 | -0.85% | 4.19M |
| Jun 15, 2026 | $236.00 | $238.67 | $228.25 | $233.09 | +1.39% | 5.81M |
| Jun 12, 2026 | $235.43 | $236.81 | $227.23 | $229.90 | -1.85% | 5.76M |
| Jun 11, 2026 | $228.64 | $234.78 | $224.53 | $234.24 | +2.90% | 5.04M |
| Jun 10, 2026 | $224.86 | $234.26 | $220.00 | $227.63 | +0.13% | 3.53M |
| Jun 9, 2026 | $230.45 | $236.83 | $219.08 | $227.34 | -1.87% | 4.52M |
| Jun 8, 2026 | $236.72 | $240.79 | $228.74 | $231.68 | -1.04% | 5.63M |
| Jun 5, 2026 | $237.40 | $241.61 | $230.57 | $234.11 | -3.90% | 6.79M |
| Jun 4, 2026 | $250.07 | $251.40 | $240.29 | $243.60 | -2.69% | 6.98M |
| Jun 3, 2026 | $260.28 | $262.20 | $245.63 | $250.33 | -6.99% | 8.86M |
| Jun 2, 2026 | $264.25 | $274.98 | $260.37 | $269.13 | -3.01% | 9.01M |
| Jun 1, 2026 | $251.78 | $278.71 | $249.44 | $277.49 | +12.19% | 11.19M |
| May 29, 2026 | $234.00 | $249.81 | $228.50 | $247.35 | +9.82% | 9.42M |
| May 28, 2026 | $232.63 | $235.00 | $222.35 | $225.24 | +1.55% | 5.96M |
| May 27, 2026 | $221.16 | $226.48 | $219.49 | $221.81 | -0.82% | 4.58M |
| May 26, 2026 | $222.50 | $225.90 | $218.33 | $223.65 | +0.60% | 3.63M |
| May 22, 2026 | $220.95 | $224.77 | $218.72 | $222.32 | +1.96% | 4.87M |
| May 21, 2026 | $211.50 | $219.16 | $209.56 | $218.04 | +2.73% | 4.18M |
| May 20, 2026 | $212.39 | $220.35 | $210.56 | $212.24 | -1.35% | 5.27M |
| May 19, 2026 | $210.25 | $215.68 | $207.10 | $215.15 | +3.03% | 7.17M |
| May 18, 2026 | $205.14 | $210.83 | $203.20 | $208.82 | +0.40% | 5.55M |
| May 15, 2026 | $200.49 | $211.28 | $199.91 | $207.98 | +2.53% | 5.49M |
| May 14, 2026 | $204.45 | $205.00 | $197.55 | $202.84 | -1.20% | 4.94M |
| May 13, 2026 | $199.49 | $205.44 | $195.39 | $205.31 | +2.69% | 4.58M |
| May 12, 2026 | $200.70 | $203.00 | $195.01 | $199.94 | -1.18% | 4.80M |
| May 11, 2026 | $196.26 | $203.58 | $193.16 | $202.32 | +1.08% | 7.74M |
| May 8, 2026 | $185.50 | $200.36 | $185.00 | $200.16 | — | 12.04M |
