NET
Cloudflare, Inc. NYQ · NET
$277.66
+5.20
(+1.91%)
Extended · +1.40σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NET crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $262.68 | $281.99 | $261.73 | $277.66 | 3.0M |
| 2026-07-16 | $274.46 | $277.84 | $266.72 | $272.46 | 2.6M |
| 2026-07-15 | $288.86 | $291.00 | $271.13 | $273.04 | 2.9M |
| 2026-07-14 | $268.00 | $284.63 | $266.01 | $281.75 | 4.0M |
| 2026-07-13 | $266.71 | $276.38 | $263.37 | $269.53 | 2.1M |
| 2026-07-10 | $279.74 | $280.14 | $266.84 | $268.40 | 2.3M |
| 2026-07-09 | $272.54 | $278.88 | $268.60 | $275.80 | 3.0M |
| 2026-07-08 | $267.89 | $274.45 | $257.60 | $273.40 | 3.7M |
| 2026-07-07 | $259.17 | $274.00 | $254.00 | $268.83 | 6.2M |
| 2026-07-06 | $240.73 | $250.86 | $239.64 | $247.55 | 2.1M |
| 2026-07-02 | $242.00 | $248.04 | $238.90 | $242.41 | 2.8M |
| 2026-07-01 | $249.72 | $252.35 | $244.21 | $246.31 | 2.5M |
| 2026-06-30 | $240.00 | $247.74 | $240.00 | $245.28 | 2.5M |
| 2026-06-29 | $239.29 | $248.71 | $235.00 | $243.76 | 3.6M |
| 2026-06-26 | $225.88 | $237.34 | $220.95 | $237.24 | 6.2M |
| 2026-06-25 | $221.39 | $227.57 | $216.04 | $226.65 | 3.0M |
| 2026-06-24 | $223.09 | $228.35 | $220.91 | $223.48 | 2.3M |
| 2026-06-23 | $215.16 | $230.11 | $214.60 | $224.94 | 2.9M |
| 2026-06-22 | $222.07 | $225.58 | $212.32 | $218.38 | 3.4M |
| 2026-06-18 | $225.54 | $225.54 | $216.03 | $224.06 | 4.4M |
| 2026-06-17 | $231.13 | $236.07 | $226.85 | $226.87 | 2.7M |
| 2026-06-16 | $233.74 | $238.83 | $229.00 | $230.97 | 2.7M |
| 2026-06-15 | $229.35 | $239.00 | $227.04 | $235.71 | 3.4M |
| 2026-06-12 | $229.95 | $231.90 | $222.02 | $228.48 | 2.3M |
| 2026-06-11 | $218.34 | $228.82 | $216.50 | $227.44 | 3.1M |
| 2026-06-10 | $233.46 | $236.89 | $219.08 | $219.67 | 5.6M |
| 2026-06-09 | $245.90 | $249.24 | $228.03 | $236.13 | 5.0M |
| 2026-06-08 | $253.16 | $254.70 | $246.00 | $247.79 | 3.2M |
| 2026-06-05 | $267.87 | $268.82 | $246.94 | $250.11 | 4.7M |
| 2026-06-04 | $260.00 | $276.82 | $253.94 | $268.64 | 4.4M |
| 2026-06-03 | $270.00 | $270.23 | $260.74 | $265.33 | 3.9M |
| 2026-06-02 | $262.77 | $274.63 | $262.53 | $272.66 | 4.9M |
| 2026-06-01 | $244.00 | $271.20 | $242.37 | $270.82 | 8.5M |
| 2026-05-29 | $233.39 | $243.67 | $228.54 | $241.82 | 5.7M |
| 2026-05-28 | $214.50 | $228.27 | $213.30 | $228.11 | 4.6M |
| 2026-05-27 | $212.23 | $215.35 | $208.00 | $209.22 | 3.1M |
| 2026-05-26 | $216.25 | $221.11 | $208.24 | $217.54 | 3.5M |
| 2026-05-22 | $214.60 | $216.79 | $211.07 | $216.17 | 2.1M |
| 2026-05-21 | $210.49 | $213.74 | $206.60 | $212.65 | 2.8M |
| 2026-05-20 | $204.22 | $210.98 | $202.42 | $210.13 | 3.0M |
| 2026-05-19 | $203.25 | $208.67 | $200.42 | $206.73 | 3.6M |
| 2026-05-18 | $194.16 | $203.51 | $192.80 | $201.75 | 3.4M |
| 2026-05-15 | $197.76 | $201.17 | $194.00 | $197.56 | 3.4M |
| 2026-05-14 | $193.34 | $201.99 | $190.50 | $199.81 | 4.1M |
| 2026-05-13 | $185.75 | $194.66 | $185.75 | $192.62 | 4.3M |
| 2026-05-12 | $193.97 | $194.39 | $186.57 | $186.79 | 5.6M |
| 2026-05-11 | $195.40 | $204.27 | $192.50 | $193.52 | 6.5M |
| 2026-05-08 | $217.22 | $219.00 | $192.27 | $196.13 | 18.9M |
| 2026-05-07 | $251.99 | $258.88 | $248.62 | $256.79 | 9.0M |
| 2026-05-06 | $242.44 | $250.97 | $234.76 | $248.59 | 4.7M |
| 2026-05-05 | $231.06 | $248.92 | $229.09 | $244.43 | 7.2M |
| 2026-05-04 | $219.55 | $224.23 | $217.48 | $224.17 | 2.8M |
| 2026-05-01 | $210.85 | $218.28 | $209.00 | $217.50 | 3.0M |
| 2026-04-30 | $211.33 | $211.33 | $199.67 | $204.97 | 3.1M |
| 2026-04-29 | $207.30 | $214.82 | $204.00 | $211.97 | 2.3M |
| 2026-04-28 | $211.71 | $216.50 | $207.93 | $208.50 | 3.3M |
| 2026-04-27 | $206.78 | $214.98 | $204.42 | $212.36 | 3.5M |
| 2026-04-24 | $204.97 | $208.96 | $201.45 | $207.07 | 2.1M |
| 2026-04-23 | $202.07 | $207.48 | $198.50 | $205.00 | 2.4M |
| 2026-04-22 | $209.13 | $211.95 | $206.01 | $207.56 | 2.1M |
| 2026-04-21 | $206.33 | $211.39 | $204.82 | $207.67 | 2.6M |
| 2026-04-20 | $199.00 | $205.26 | $195.20 | $204.81 | 2.6M |
| 2026-04-17 | $199.63 | $201.05 | $193.50 | $200.99 | 3.6M |
| 2026-04-16 | $194.34 | $203.76 | $191.50 | $197.38 | 5.3M |
| 2026-04-15 | $184.50 | $190.88 | $182.00 | $190.13 | 5.3M |
| 2026-04-14 | $184.87 | $188.73 | $177.33 | $178.65 | 4.9M |
| 2026-04-13 | $170.00 | $184.32 | $168.01 | $184.02 | 6.6M |
| 2026-04-10 | $193.21 | $193.60 | $164.05 | $166.99 | 13.7M |
| 2026-04-09 | $211.00 | $211.49 | $177.74 | $193.05 | 11.4M |
| 2026-04-08 | $225.00 | $225.13 | $209.20 | $211.25 | 4.1M |
| 2026-04-07 | $211.00 | $216.34 | $208.13 | $216.29 | 3.7M |
| 2026-04-06 | $210.26 | $214.94 | $207.46 | $211.78 | 2.0M |
| 2026-04-02 | $201.50 | $212.16 | $200.10 | $211.69 | 2.1M |
| 2026-04-01 | $210.67 | $210.86 | $203.24 | $205.43 | 2.3M |
| 2026-03-31 | $197.00 | $206.78 | $194.66 | $206.34 | 4.2M |
| 2026-03-30 | $204.50 | $209.51 | $191.29 | $194.63 | 4.0M |
| 2026-03-27 | $205.00 | $207.79 | $200.02 | $203.02 | 3.8M |
| 2026-03-26 | $216.00 | $219.98 | $206.80 | $210.13 | 4.1M |
| 2026-03-25 | $218.00 | $225.97 | $214.82 | $218.00 | 3.2M |
| 2026-03-24 | $220.17 | $221.49 | $212.94 | $213.15 | 3.3M |
| 2026-03-23 | $216.42 | $225.98 | $214.08 | $220.65 | 3.9M |
| 2026-03-20 | $221.71 | $225.14 | $214.64 | $215.42 | 3.9M |
| 2026-03-19 | $223.00 | $227.56 | $219.62 | $221.36 | 3.8M |
| 2026-03-18 | $211.11 | $229.15 | $210.25 | $225.48 | 6.0M |
| 2026-03-17 | $206.42 | $214.80 | $206.00 | $211.52 | 3.0M |
| 2026-03-16 | $210.87 | $213.03 | $207.28 | $207.33 | 3.3M |
| 2026-03-13 | $213.10 | $217.73 | $208.16 | $212.45 | 2.5M |
| 2026-03-12 | $212.17 | $217.26 | $210.02 | $212.11 | 3.6M |
| 2026-03-11 | $208.26 | $215.38 | $207.28 | $213.00 | 3.4M |
| 2026-03-10 | $202.81 | $209.91 | $198.01 | $207.49 | 4.2M |
| 2026-03-09 | $192.19 | $203.88 | $192.19 | $201.48 | 4.2M |
| 2026-03-06 | $190.00 | $196.39 | $188.00 | $195.19 | 2.9M |
| 2026-03-05 | $185.29 | $193.56 | $184.64 | $192.31 | 3.8M |
| 2026-03-04 | $179.99 | $187.37 | $178.55 | $185.89 | 2.7M |
| 2026-03-03 | $176.59 | $181.70 | $171.62 | $178.91 | 2.8M |
| 2026-03-02 | $167.65 | $181.10 | $167.65 | $181.02 | 3.4M |
| 2026-02-27 | $170.00 | $172.25 | $166.68 | $172.19 | 4.4M |
| 2026-02-26 | $173.99 | $177.50 | $170.24 | $174.66 | 4.1M |
| 2026-02-25 | $163.79 | $173.26 | $162.53 | $171.80 | 3.9M |
| 2026-02-24 | $159.50 | $167.24 | $159.13 | $163.81 | 4.8M |
| 2026-02-23 | $174.84 | $176.74 | $158.83 | $160.19 | 8.5M |
| 2026-02-20 | $190.61 | $195.19 | $176.71 | $177.14 | 6.6M |
| 2026-02-19 | $188.83 | $193.67 | $183.33 | $192.64 | 3.0M |
| 2026-02-18 | $192.60 | $194.35 | $185.21 | $191.44 | 3.5M |
| 2026-02-17 | $195.00 | $201.66 | $189.50 | $193.68 | 5.8M |
| 2026-02-13 | $186.62 | $198.87 | $184.45 | $195.85 | 6.7M |
| 2026-02-12 | $191.00 | $200.50 | $181.47 | $185.17 | 7.6M |
| 2026-02-11 | $203.05 | $203.62 | $185.73 | $189.41 | 15.7M |
| 2026-02-10 | $179.20 | $184.11 | $174.89 | $179.98 | 11.4M |
| 2026-02-09 | $173.18 | $175.76 | $169.02 | $173.75 | 4.7M |
| 2026-02-06 | $165.37 | $173.66 | $160.35 | $173.21 | 5.4M |
| 2026-02-05 | $165.82 | $172.58 | $162.01 | $163.05 | 5.9M |
| 2026-02-04 | $172.61 | $175.78 | $162.22 | $166.88 | 7.5M |
| 2026-02-03 | $181.66 | $181.66 | $163.91 | $170.31 | 7.6M |
| 2026-02-02 | $176.29 | $185.22 | $174.80 | $182.42 | 4.4M |
| 2026-01-30 | $179.59 | $181.24 | $175.63 | $177.35 | 3.5M |
| 2026-01-29 | $186.27 | $187.00 | $175.07 | $180.39 | 6.0M |
| 2026-01-28 | $206.00 | $206.23 | $183.91 | $184.88 | 8.9M |
| 2026-01-27 | $212.02 | $218.22 | $205.20 | $205.95 | 12.5M |
| 2026-01-26 | $184.90 | $194.89 | $183.65 | $189.35 | 7.9M |
| 2026-01-23 | $174.96 | $178.67 | $172.32 | $173.44 | 3.7M |
| 2026-01-22 | $173.36 | $175.55 | $168.94 | $173.30 | 4.3M |
| 2026-01-21 | $177.17 | $178.45 | $169.45 | $169.97 | 5.1M |
| 2026-01-20 | $177.75 | $183.60 | $175.25 | $177.42 | 3.6M |