Cloudflare, Inc. (NET) stock
NETNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/30268% above fair value
$280.70−29.60 (-9.54%)
Close on Oct 30, 2026Market cap $99.95BP/E –Yield –
Price history
Cloudflare share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$280.70
-9.54% on the day
52-week range
$158.83 – $370.35
-24.2% from the high
Change over 52 weeks
+26.2%
From $222.50 on Oct 30, 2025
Average volume
3.34M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $327.94 | $337.00 | $271.64 | $280.70 | -13.82% | 16,189,663 |
| Oct 19, 2026 | $305.00 | $328.00 | $285.05 | $325.73 | +9.93% | 17,984,280 |
| Oct 12, 2026 | $362.00 | $362.75 | $291.15 | $296.30 | -17.91% | 15,846,251 |
| Oct 5, 2026 | $351.13 | $370.35 | $337.00 | $360.93 | +3.40% | 13,156,032 |
| Sep 28, 2026 | $339.25 | $357.64 | $338.67 | $349.07 | +0.01% | 13,189,521 |
| Sep 21, 2026 | $327.00 | $367.43 | $321.85 | $349.02 | +7.86% | 16,460,671 |
| Sep 14, 2026 | $313.02 | $338.00 | $309.00 | $323.60 | +5.57% | 17,522,532 |
| Sep 8, 2026 | $278.12 | $319.43 | $271.72 | $306.53 | +9.90% | 13,303,632 |
| Aug 31, 2026 | $299.19 | $309.30 | $269.30 | $278.92 | -6.98% | 14,318,435 |
| Aug 24, 2026 | $288.70 | $309.53 | $272.29 | $299.84 | +2.29% | 14,439,641 |
| Aug 17, 2026 | $311.79 | $315.35 | $274.03 | $293.14 | -7.17% | 14,745,013 |
| Aug 10, 2026 | $295.50 | $332.22 | $290.49 | $315.78 | +5.17% | 25,290,560 |
| Aug 3, 2026 | $278.85 | $324.73 | $276.07 | $300.27 | +7.63% | 26,896,656 |
| Jul 27, 2026 | $267.48 | $293.80 | $250.69 | $278.98 | +6.42% | 15,426,155 |
| Jul 20, 2026 | $278.84 | $280.57 | $260.57 | $262.15 | -5.59% | 13,542,015 |
| Jul 13, 2026 | $266.71 | $291.00 | $261.73 | $277.66 | +3.45% | 14,718,356 |
| Jul 6, 2026 | $240.73 | $280.14 | $239.64 | $268.40 | +10.72% | 17,273,090 |
| Jun 29, 2026 | $239.29 | $252.35 | $235.00 | $242.41 | +2.18% | 11,504,793 |
| Jun 22, 2026 | $222.07 | $237.34 | $212.32 | $237.24 | +5.88% | 17,771,153 |
| Jun 15, 2026 | $229.35 | $239.00 | $216.03 | $224.06 | -1.93% | 13,149,783 |
| Jun 8, 2026 | $253.16 | $254.70 | $216.50 | $228.48 | -8.65% | 19,108,336 |
| Jun 1, 2026 | $244.00 | $276.82 | $242.37 | $250.11 | +3.43% | 26,403,360 |
| May 26, 2026 | $216.25 | $243.67 | $208.00 | $241.82 | +11.87% | 16,842,897 |
| May 18, 2026 | $194.16 | $216.79 | $192.80 | $216.17 | +9.42% | 14,882,837 |
| May 11, 2026 | $195.40 | $204.27 | $185.75 | $197.56 | +0.73% | 23,851,876 |
| May 4, 2026 | $219.55 | $258.88 | $192.27 | $196.13 | -9.83% | 42,578,426 |
| Apr 27, 2026 | $206.78 | $218.28 | $199.67 | $217.50 | +5.04% | 15,191,249 |
| Apr 20, 2026 | $199.00 | $211.95 | $195.20 | $207.07 | +3.03% | 11,795,818 |
| Apr 13, 2026 | $170.00 | $203.76 | $168.01 | $200.99 | +20.36% | 25,737,485 |
| Apr 6, 2026 | $210.26 | $225.13 | $164.05 | $166.99 | -21.12% | 35,005,294 |
| Mar 30, 2026 | $204.50 | $212.16 | $191.29 | $211.69 | +4.27% | 12,481,988 |
| Mar 23, 2026 | $216.42 | $225.98 | $200.02 | $203.02 | -5.76% | 18,280,732 |
| Mar 16, 2026 | $210.87 | $229.15 | $206.00 | $215.42 | +1.40% | 20,012,748 |
| Mar 9, 2026 | $192.19 | $217.73 | $192.19 | $212.45 | +8.84% | 17,979,258 |
| Mar 2, 2026 | $167.65 | $196.39 | $167.65 | $195.19 | +13.36% | 15,571,142 |
| Feb 23, 2026 | $174.84 | $177.50 | $158.83 | $172.19 | -2.79% | 25,753,249 |
| Feb 17, 2026 | $195.00 | $201.66 | $176.71 | $177.14 | -9.55% | 18,888,939 |
| Feb 9, 2026 | $173.18 | $203.62 | $169.02 | $195.85 | +13.07% | 46,097,641 |
| Feb 2, 2026 | $176.29 | $185.22 | $160.35 | $173.21 | -2.33% | 30,840,128 |
| Jan 26, 2026 | $184.90 | $218.22 | $175.07 | $177.35 | +2.25% | 38,809,203 |
| Jan 20, 2026 | $177.75 | $183.60 | $168.94 | $173.44 | -5.83% | 16,649,623 |
| Jan 12, 2026 | $181.00 | $192.76 | $180.23 | $184.17 | +0.76% | 12,612,755 |
| Jan 5, 2026 | $195.64 | $205.20 | $182.43 | $182.78 | -6.75% | 13,424,080 |
| Dec 29, 2025 | $199.98 | $202.77 | $193.14 | $196.02 | -3.15% | 5,127,435 |
| Dec 22, 2025 | $198.60 | $203.70 | $197.00 | $202.39 | +3.43% | 5,993,877 |
| Dec 15, 2025 | $203.10 | $203.62 | $191.08 | $195.68 | -3.34% | 12,575,317 |
| Dec 8, 2025 | $202.89 | $215.30 | $199.71 | $202.44 | +0.74% | 10,571,768 |
| Dec 1, 2025 | $197.33 | $207.18 | $195.14 | $200.95 | +0.37% | 9,297,146 |
| Nov 24, 2025 | $187.87 | $201.85 | $185.23 | $200.21 | +7.42% | 10,893,470 |
| Nov 17, 2025 | $213.44 | $213.70 | $181.16 | $186.38 | -11.50% | 23,406,014 |
| Nov 10, 2025 | $238.65 | $244.50 | $204.19 | $210.60 | -9.54% | 14,218,236 |
| Nov 3, 2025 | $254.91 | $260.00 | $218.43 | $232.81 | -8.09% | 15,927,034 |
| Oct 27, 2025 | $222.44 | $254.30 | $219.29 | $253.30 | +16.27% | 20,968,682 |
| Oct 20, 2025 | $212.41 | $222.13 | $206.29 | $217.85 | +3.73% | 8,553,945 |
| Oct 13, 2025 | $217.26 | $225.01 | $203.51 | $210.01 | -1.78% | 12,297,063 |
| Oct 6, 2025 | $219.50 | $226.95 | $213.15 | $213.82 | -1.32% | 9,664,337 |
| Sep 29, 2025 | $218.94 | $225.00 | $211.36 | $216.67 | +0.15% | 10,685,329 |
| Sep 22, 2025 | $224.53 | $230.10 | $210.87 | $216.34 | -4.25% | 11,659,699 |
| Sep 15, 2025 | $220.57 | $229.54 | $208.59 | $225.94 | +2.09% | 14,898,467 |
| Sep 8, 2025 | $216.70 | $230.10 | $214.85 | $221.32 | +3.21% | 10,964,631 |
| Sep 2, 2025 | $202.65 | $214.71 | $199.39 | $214.43 | +2.74% | 6,694,615 |
| Aug 25, 2025 | $196.50 | $215.65 | $194.13 | $208.71 | +6.39% | 11,258,915 |
| Aug 18, 2025 | $199.99 | $203.31 | $184.52 | $196.17 | -2.36% | 10,669,873 |
| Aug 11, 2025 | $202.11 | $206.12 | $192.96 | $200.91 | -1.80% | 11,718,477 |
| Aug 4, 2025 | $204.57 | $219.00 | $202.71 | $204.60 | +2.24% | 13,492,114 |
| Jul 28, 2025 | $200.91 | $211.27 | $192.80 | $200.11 | +0.85% | 22,329,459 |
| Jul 21, 2025 | $198.30 | $200.77 | $186.08 | $198.42 | +0.54% | 15,768,774 |
| Jul 14, 2025 | $179.94 | $197.35 | $178.51 | $197.35 | +8.80% | 16,286,203 |
| Jul 7, 2025 | $190.33 | $195.90 | $179.55 | $181.39 | -5.17% | 13,610,659 |
| Jun 30, 2025 | $195.56 | $198.01 | $180.65 | $191.27 | -1.43% | 13,571,463 |
| Jun 23, 2025 | $178.61 | $194.71 | $175.25 | $194.05 | +8.23% | 15,252,983 |
| Jun 16, 2025 | $174.12 | $184.85 | $173.80 | $179.30 | +4.26% | 13,581,752 |
| Jun 9, 2025 | $180.21 | $181.80 | $167.13 | $171.97 | -4.29% | 21,888,588 |
| Jun 2, 2025 | $165.00 | $181.81 | $162.28 | $179.67 | +8.31% | 15,738,249 |
| May 26, 2025 | $155.17 | $166.52 | $154.93 | $165.89 | +4.97% | 14,978,538 |
| May 19, 2025 | $154.44 | $160.48 | $154.03 | $158.04 | +0.54% | 12,790,857 |
| May 12, 2025 | $139.00 | $157.51 | $136.32 | $157.19 | +18.78% | 22,992,693 |
| May 5, 2025 | $122.59 | $136.39 | $120.46 | $132.34 | +6.53% | 22,060,096 |
| Apr 28, 2025 | $121.41 | $126.05 | $117.07 | $124.23 | +2.67% | 12,283,202 |
| Apr 21, 2025 | $105.66 | $121.09 | $100.25 | $121.00 | +12.14% | 13,657,070 |
| Apr 14, 2025 | $110.00 | $113.66 | $106.10 | $107.90 | +1.55% | 10,572,601 |
| Apr 7, 2025 | $90.98 | $115.42 | $89.42 | $106.25 | +9.45% | 26,155,264 |
| Mar 31, 2025 | $110.25 | $120.33 | $94.16 | $97.08 | -15.52% | 23,339,200 |
| Mar 24, 2025 | $122.63 | $132.41 | $112.40 | $114.92 | -3.61% | 17,162,969 |
| Mar 17, 2025 | $115.67 | $120.56 | $111.91 | $119.22 | +2.64% | 15,019,409 |
| Mar 10, 2025 | $122.93 | $126.00 | $111.02 | $116.15 | -8.36% | 26,989,962 |
| Mar 3, 2025 | $145.95 | $149.16 | $121.03 | $126.75 | -12.77% | 22,681,053 |
| Feb 24, 2025 | $151.22 | $151.62 | $137.94 | $145.30 | -4.38% | 18,725,604 |
| Feb 18, 2025 | $166.45 | $170.38 | $150.40 | $151.96 | -11.22% | 20,092,076 |
| Feb 10, 2025 | $167.50 | $177.37 | $164.53 | $171.16 | +2.70% | 20,650,227 |
| Feb 3, 2025 | $133.00 | $171.38 | $130.10 | $166.66 | +20.42% | 32,681,094 |
| Jan 27, 2025 | $121.75 | $142.41 | $121.50 | $138.40 | +10.61% | 22,151,896 |
| Jan 21, 2025 | $119.26 | $125.71 | $117.94 | $125.12 | +6.79% | 9,937,197 |
| Jan 13, 2025 | $110.04 | $121.02 | $108.59 | $117.16 | +4.03% | 11,950,346 |
| Jan 6, 2025 | $116.37 | $118.13 | $109.50 | $112.62 | -1.84% | 11,374,374 |
| Dec 30, 2024 | $108.67 | $114.80 | $106.99 | $114.73 | +3.72% | 9,874,128 |
| Dec 23, 2024 | $112.16 | $113.54 | $108.21 | $110.61 | -1.85% | 4,446,882 |
| Dec 16, 2024 | $113.90 | $119.42 | $107.00 | $112.69 | -0.80% | 18,267,160 |
| Dec 9, 2024 | $112.96 | $115.84 | $109.73 | $113.60 | +0.57% | 12,067,353 |
| Dec 2, 2024 | $106.03 | $113.70 | $103.21 | $112.96 | +13.15% | 16,721,569 |
| Nov 25, 2024 | $106.75 | $106.75 | $98.58 | $99.83 | -4.22% | 8,563,977 |
| Nov 18, 2024 | $89.98 | $105.94 | $89.55 | $104.23 | +16.11% | 17,867,622 |
| Nov 11, 2024 | $91.25 | $99.17 | $87.77 | $89.77 | -1.62% | 19,479,689 |
| Nov 4, 2024 | $87.00 | $97.53 | $85.60 | $91.25 | +4.23% | 21,748,155 |
| Oct 28, 2024 | $89.38 | $91.31 | $86.26 | $87.55 | -1.36% | 9,316,064 |
| Oct 21, 2024 | $90.16 | $92.79 | $86.90 | $88.76 | -2.25% | 8,721,897 |
| Oct 14, 2024 | $94.90 | $96.30 | $90.11 | $90.80 | -2.86% | 10,466,982 |
| Oct 7, 2024 | $83.15 | $94.31 | $79.16 | $93.47 | +12.03% | 16,760,614 |
| Sep 30, 2024 | $80.85 | $83.46 | $77.80 | $83.43 | +2.26% | 10,947,016 |
| Sep 23, 2024 | $82.67 | $86.45 | $81.18 | $81.59 | -1.04% | 12,023,312 |
| Sep 16, 2024 | $78.15 | $83.34 | $77.60 | $82.45 | +4.91% | 11,900,883 |
| Sep 9, 2024 | $77.01 | $80.26 | $74.88 | $78.59 | +3.34% | 7,931,696 |
| Sep 3, 2024 | $81.60 | $81.76 | $75.71 | $76.05 | -7.41% | 7,094,346 |
| Aug 26, 2024 | $83.00 | $84.18 | $79.11 | $82.14 | -0.30% | 7,614,269 |
| Aug 19, 2024 | $82.55 | $84.92 | $80.61 | $82.39 | +0.01% | 7,565,214 |
| Aug 12, 2024 | $78.00 | $83.45 | $76.50 | $82.38 | +6.01% | 8,293,757 |
| Aug 5, 2024 | $69.26 | $80.15 | $69.26 | $77.71 | -2.20% | 14,131,536 |
| Jul 29, 2024 | $78.61 | $80.73 | $73.90 | $79.46 | +1.79% | 21,697,877 |
| Jul 22, 2024 | $79.37 | $83.42 | $74.79 | $78.06 | -0.76% | 12,433,684 |
| Jul 15, 2024 | $82.57 | $84.69 | $77.68 | $78.66 | -4.32% | 13,034,614 |
| Jul 8, 2024 | $86.26 | $86.87 | $79.90 | $82.21 | -5.46% | 11,957,272 |
| Jul 1, 2024 | $82.65 | $87.18 | $81.19 | $86.96 | +4.99% | 7,912,108 |
| Jun 24, 2024 | $77.43 | $84.22 | $77.10 | $82.83 | +6.27% | 16,068,498 |
| Jun 17, 2024 | $77.03 | $80.10 | $75.02 | $77.94 | +3.11% | 18,381,076 |
| Jun 10, 2024 | $70.53 | $76.56 | $70.37 | $75.59 | +6.87% | 15,254,816 |
| Jun 3, 2024 | $68.56 | $71.53 | $66.24 | $70.73 | +4.49% | 15,947,059 |
| May 28, 2024 | $74.45 | $75.90 | $66.38 | $67.69 | -8.76% | 19,304,059 |
| May 20, 2024 | $75.56 | $76.35 | $72.74 | $74.19 | -1.38% | 9,737,551 |
| May 13, 2024 | $72.24 | $76.25 | $71.93 | $75.23 | +4.60% | 12,559,297 |
| May 6, 2024 | $74.70 | $75.90 | $71.77 | $71.92 | -3.33% | 19,323,473 |
| Apr 29, 2024 | $88.90 | $91.59 | $72.68 | $74.40 | -15.46% | 36,920,664 |
| Apr 22, 2024 | $84.83 | $89.90 | $82.83 | $88.01 | +4.65% | 10,736,716 |
| Apr 15, 2024 | $93.18 | $94.09 | $83.14 | $84.10 | -10.30% | 15,543,061 |
| Apr 8, 2024 | $96.60 | $97.37 | $92.62 | $93.76 | -2.50% | 10,405,644 |
| Apr 1, 2024 | $97.16 | $97.89 | $91.27 | $96.16 | -0.69% | 11,999,385 |
| Mar 25, 2024 | $95.79 | $100.77 | $95.06 | $96.83 | +0.27% | 9,667,079 |
| Mar 18, 2024 | $92.96 | $100.90 | $91.85 | $96.57 | +5.43% | 12,954,403 |
| Mar 11, 2024 | $96.76 | $98.40 | $90.80 | $91.60 | -6.52% | 14,919,207 |
| Mar 4, 2024 | $99.90 | $104.02 | $93.82 | $97.99 | -1.93% | 20,355,604 |
| Feb 26, 2024 | $98.71 | $102.30 | $95.74 | $99.92 | +1.49% | 17,692,099 |
| Feb 20, 2024 | $98.00 | $101.66 | $93.40 | $98.45 | -0.07% | 15,367,054 |
| Feb 12, 2024 | $106.80 | $109.83 | $97.63 | $98.52 | -8.71% | 31,888,478 |
| Feb 5, 2024 | $81.77 | $116.00 | $79.11 | $107.92 | +30.57% | 61,796,410 |
| Jan 29, 2024 | $80.22 | $84.55 | $78.14 | $82.65 | +3.08% | 16,045,336 |
| Jan 22, 2024 | $83.88 | $87.17 | $79.80 | $80.18 | -1.44% | 13,412,395 |
| Jan 16, 2024 | $78.46 | $81.37 | $74.37 | $81.35 | +2.49% | 12,090,162 |
| Jan 8, 2024 | $76.98 | $83.00 | $76.67 | $79.37 | +4.05% | 14,604,426 |
| Jan 2, 2024 | $81.43 | $81.72 | $75.65 | $76.28 | -8.38% | 11,677,852 |
| Dec 26, 2023 | $84.50 | $86.91 | $82.75 | $83.26 | -1.26% | 6,940,687 |
| Dec 18, 2023 | $84.81 | $86.91 | $82.67 | $84.32 | -0.86% | 11,192,378 |
| Dec 11, 2023 | $77.10 | $85.48 | $76.50 | $85.05 | +9.71% | 20,437,418 |
| Dec 4, 2023 | $78.50 | $80.17 | $75.73 | $77.52 | -1.60% | 15,422,346 |
| Nov 27, 2023 | $73.00 | $79.61 | $72.70 | $78.78 | +7.33% | 20,247,237 |
| Nov 20, 2023 | $72.51 | $75.68 | $72.32 | $73.40 | +0.98% | 9,422,647 |
| Nov 13, 2023 | $62.86 | $73.15 | $62.39 | $72.69 | +15.23% | 22,687,895 |
| Nov 6, 2023 | $64.30 | $66.24 | $61.34 | $63.08 | -2.08% | 21,630,320 |
| Oct 30, 2023 | $56.42 | $64.58 | $53.88 | $64.42 | +16.39% | 31,361,499 |
| Oct 23, 2023 | $58.50 | $61.27 | $54.61 | $55.35 | -6.79% | 16,634,625 |
| Oct 16, 2023 | $61.90 | $65.85 | $58.81 | $59.38 | -2.91% | 15,745,273 |
| Oct 9, 2023 | $61.01 | $66.85 | $60.65 | $61.16 | -2.22% | 15,447,814 |
| Oct 2, 2023 | $62.91 | $63.78 | $56.71 | $62.55 | -0.78% | 18,721,747 |
| Sep 25, 2023 | $57.30 | $65.58 | $56.43 | $63.04 | +9.14% | 23,254,381 |
| Sep 18, 2023 | $61.76 | $62.73 | $56.08 | $57.76 | -7.97% | 18,797,664 |
| Sep 11, 2023 | $63.79 | $65.95 | $61.53 | $62.76 | +0.13% | 14,959,122 |
| Sep 5, 2023 | $63.40 | $65.40 | $60.75 | $62.68 | -2.05% | 10,078,298 |
| Aug 28, 2023 | $62.88 | $66.92 | $61.08 | $63.99 | +2.88% | 10,715,757 |
| Aug 21, 2023 | $59.42 | $65.00 | $58.42 | $62.20 | +5.46% | 16,730,282 |
| Aug 14, 2023 | $62.86 | $65.73 | $56.36 | $58.98 | -7.28% | 16,318,305 |
| Aug 7, 2023 | $67.30 | $68.23 | $62.58 | $63.61 | -8.50% | 20,320,486 |
| Jul 31, 2023 | $67.88 | $75.12 | $62.72 | $69.52 | +3.87% | 30,797,979 |
| Jul 24, 2023 | $67.50 | $68.33 | $64.24 | $66.93 | +0.54% | 14,728,260 |
| Jul 17, 2023 | $66.67 | $76.07 | $66.02 | $66.57 | +0.05% | 23,049,247 |
| Jul 10, 2023 | $61.60 | $70.26 | $60.56 | $66.54 | +6.70% | 24,455,590 |
| Jul 3, 2023 | $65.48 | $66.37 | $61.66 | $62.36 | -4.60% | 10,065,865 |
| Jun 26, 2023 | $63.00 | $67.36 | $62.22 | $65.37 | +3.09% | 14,136,136 |
| Jun 20, 2023 | $66.90 | $68.79 | $62.54 | $63.41 | -6.24% | 13,250,998 |
| Jun 12, 2023 | $64.47 | $71.39 | $63.61 | $67.63 | +5.97% | 22,847,234 |
| Jun 5, 2023 | $67.75 | $70.63 | $61.73 | $63.82 | -9.65% | 32,001,725 |
| May 30, 2023 | $63.00 | $72.00 | $62.56 | $70.64 | +15.54% | 30,979,856 |
| May 22, 2023 | $57.61 | $62.98 | $54.75 | $61.14 | +5.43% | 25,411,953 |
| May 15, 2023 | $49.39 | $60.22 | $49.10 | $57.99 | +17.32% | 33,732,492 |
| May 8, 2023 | $45.02 | $50.59 | $44.60 | $49.43 | +12.16% | 33,889,684 |
| May 1, 2023 | $46.67 | $46.81 | $39.90 | $44.07 | -6.33% | 44,569,256 |
| Apr 24, 2023 | $63.38 | $64.20 | $43.01 | $47.05 | -25.08% | 53,964,317 |
| Apr 17, 2023 | $64.71 | $66.20 | $61.02 | $62.80 | -2.91% | 15,722,761 |
| Apr 10, 2023 | $58.27 | $65.82 | $57.03 | $64.68 | +9.48% | 19,452,172 |
| Apr 3, 2023 | $60.70 | $63.09 | $55.62 | $59.08 | -4.18% | 15,668,401 |
| Mar 27, 2023 | $57.26 | $62.23 | $55.88 | $61.66 | +8.86% | 15,562,968 |
| Mar 20, 2023 | $53.81 | $58.64 | $52.50 | $56.64 | +3.87% | 20,441,953 |
| Mar 13, 2023 | $52.01 | $56.98 | $50.35 | $54.53 | +3.43% | 26,042,117 |
| Mar 6, 2023 | $62.01 | $62.75 | $51.89 | $52.72 | -14.39% | 18,205,484 |
| Feb 27, 2023 | $60.11 | $62.46 | $57.09 | $61.58 | +4.02% | 17,746,962 |
| Feb 21, 2023 | $63.02 | $64.40 | $58.58 | $59.20 | -8.15% | 17,209,056 |
| Feb 13, 2023 | $60.00 | $72.41 | $58.37 | $64.45 | +7.24% | 43,849,814 |
| Feb 6, 2023 | $58.24 | $64.32 | $55.32 | $60.10 | +1.13% | 41,855,066 |
| Jan 30, 2023 | $52.04 | $65.51 | $49.78 | $59.43 | +11.90% | 31,133,190 |
| Jan 23, 2023 | $45.83 | $53.76 | $42.26 | $53.11 | +16.47% | 27,484,930 |
| Jan 17, 2023 | $42.51 | $47.44 | $41.52 | $45.60 | +3.80% | 18,708,214 |
| Jan 9, 2023 | $41.03 | $44.06 | $39.47 | $43.93 | +10.10% | 20,584,790 |
| Jan 3, 2023 | $46.35 | $47.72 | $37.56 | $39.90 | -11.75% | 20,720,317 |
| Dec 27, 2022 | $43.01 | $45.65 | $41.62 | $45.21 | +3.27% | 12,317,187 |
| Dec 19, 2022 | $47.34 | $48.18 | $42.91 | $43.78 | -7.91% | 19,155,678 |
| Dec 12, 2022 | $48.61 | $55.51 | $45.79 | $47.54 | -1.82% | 25,745,262 |
| Dec 5, 2022 | $47.96 | $51.31 | $41.32 | $48.42 | +0.10% | 31,963,924 |
| Nov 28, 2022 | $45.42 | $50.97 | $43.14 | $48.37 | +4.47% | 22,392,976 |
| Nov 21, 2022 | $46.06 | $46.98 | $43.78 | $46.30 | -1.51% | 12,434,937 |
| Nov 14, 2022 | $52.76 | $57.42 | $46.31 | $47.01 | -12.47% | 30,081,540 |
| Nov 7, 2022 | $41.46 | $53.77 | $37.37 | $53.71 | +30.71% | 43,693,464 |
| Oct 31, 2022 | $54.81 | $60.09 | $39.38 | $41.09 | -25.76% | 40,539,493 |
| Oct 24, 2022 | $54.32 | $58.80 | $51.90 | $55.35 | +1.78% | 18,426,490 |
| Oct 17, 2022 | $48.77 | $55.56 | $48.24 | $54.38 | +18.99% | 24,471,432 |
| Oct 10, 2022 | $55.14 | $55.37 | $45.62 | $45.70 | -17.49% | 24,672,502 |
| Oct 3, 2022 | $56.00 | $62.95 | $53.45 | $55.39 | +0.14% | 16,964,824 |
| Sep 26, 2022 | $54.26 | $57.97 | $53.38 | $55.31 | +1.62% | 19,584,909 |
| Sep 19, 2022 | $58.45 | $65.29 | $53.09 | $54.43 | -7.62% | 23,615,463 |
| Sep 12, 2022 | $65.46 | $67.09 | $57.35 | $58.92 | -10.50% | 30,053,761 |
| Sep 6, 2022 | $58.32 | $67.12 | $57.15 | $65.83 | +12.13% | 16,838,687 |
| Aug 29, 2022 | $62.59 | $66.33 | $57.06 | $58.71 | -8.82% | 17,183,986 |
| Aug 22, 2022 | $66.28 | $68.99 | $64.25 | $64.39 | -6.04% | 14,868,806 |
| Aug 15, 2022 | $77.00 | $80.32 | $67.32 | $68.53 | -11.72% | 20,045,701 |
| Aug 8, 2022 | $74.43 | $80.99 | $70.03 | $77.63 | +4.57% | 27,387,459 |
| Aug 1, 2022 | $49.61 | $74.56 | $48.53 | $74.24 | +47.54% | 44,661,475 |
| Jul 25, 2022 | $51.25 | $51.45 | $45.25 | $50.32 | -2.58% | 20,282,284 |
| Jul 18, 2022 | $47.92 | $56.30 | $46.87 | $51.65 | +10.84% | 25,665,487 |
| Jul 11, 2022 | $51.94 | $53.56 | $43.67 | $46.60 | -10.52% | 24,466,797 |
| Jul 5, 2022 | $44.73 | $54.15 | $43.82 | $52.08 | +13.46% | 20,284,399 |
| Jun 27, 2022 | $51.51 | $52.47 | $41.90 | $45.90 | -11.46% | 22,920,499 |
| Jun 21, 2022 | $41.85 | $51.85 | $41.85 | $51.84 | +25.79% | 20,359,922 |
| Jun 13, 2022 | $43.99 | $45.73 | $38.96 | $41.21 | -12.99% | 41,690,357 |
| Jun 6, 2022 | $55.42 | $57.41 | $45.78 | $47.36 | -13.16% | 23,849,458 |
| May 31, 2022 | $59.86 | $59.88 | $53.90 | $54.54 | -7.42% | 22,980,476 |
| May 23, 2022 | $54.59 | $59.57 | $50.03 | $58.91 | +5.78% | 28,746,240 |
| May 16, 2022 | $64.20 | $64.95 | $51.71 | $55.69 | -16.10% | 38,566,480 |
| May 9, 2022 | $63.17 | $67.60 | $51.00 | $66.38 | +1.17% | 47,782,922 |
| May 2, 2022 | $85.97 | $93.65 | $60.90 | $65.61 | -23.83% | 41,441,849 |
| Apr 25, 2022 | $94.56 | $99.50 | $85.87 | $86.14 | -9.54% | 17,228,923 |
| Apr 18, 2022 | $112.56 | $113.55 | $95.03 | $95.22 | -16.46% | 16,426,756 |
| Apr 11, 2022 | $107.27 | $122.52 | $104.13 | $113.98 | +3.84% | 15,580,495 |
| Apr 4, 2022 | $124.00 | $128.40 | $107.14 | $109.77 | -11.12% | 19,161,129 |
| Mar 28, 2022 | $119.80 | $132.45 | $119.06 | $123.50 | +3.23% | 24,935,556 |
| Mar 21, 2022 | $106.70 | $123.45 | $100.54 | $119.63 | +8.91% | 27,663,775 |
| Mar 14, 2022 | $88.32 | $110.30 | $80.85 | $109.84 | +23.81% | 35,667,742 |
| Mar 7, 2022 | $103.88 | $105.34 | $88.67 | $88.72 | -12.08% | 23,732,604 |
| Feb 28, 2022 | $110.61 | $123.36 | $97.27 | $100.91 | -7.65% | 34,201,332 |
| Feb 22, 2022 | $94.80 | $109.90 | $86.86 | $109.27 | +13.98% | 24,552,907 |
| Feb 14, 2022 | $104.87 | $115.68 | $94.02 | $95.87 | -8.63% | 25,356,735 |
| Feb 7, 2022 | $103.65 | $123.12 | $102.13 | $104.92 | +1.68% | 39,428,757 |
| Jan 31, 2022 | $86.50 | $106.08 | $86.47 | $103.19 | +22.58% | 33,838,438 |
| Jan 24, 2022 | $84.65 | $94.43 | $76.61 | $84.18 | -4.94% | 35,721,913 |
| Jan 18, 2022 | $97.10 | $102.61 | $87.84 | $88.55 | -11.71% | 22,699,227 |
| Jan 10, 2022 | $102.00 | $122.13 | $95.58 | $100.29 | -6.27% | 30,326,214 |
| Jan 3, 2022 | $131.07 | $132.10 | $101.77 | $107.00 | -18.63% | 30,832,380 |
| Dec 27, 2021 | $138.08 | $141.34 | $129.07 | $131.50 | -4.20% | 9,746,992 |
| Dec 20, 2021 | $128.48 | $145.26 | $123.90 | $137.27 | +1.99% | 13,808,023 |
| Dec 13, 2021 | $140.46 | $147.74 | $127.27 | $134.59 | -4.19% | 33,502,290 |
| Dec 6, 2021 | $153.47 | $170.40 | $139.69 | $140.48 | -12.03% | 24,299,940 |
| Nov 29, 2021 | $197.50 | $199.21 | $150.20 | $159.69 | -20.20% | 27,396,855 |
| Nov 22, 2021 | $209.73 | $212.50 | $178.42 | $200.12 | -5.17% | 16,527,337 |
| Nov 15, 2021 | $205.64 | $221.64 | $204.64 | $211.04 | +3.07% | 13,317,751 |
| Nov 8, 2021 | $194.50 | $211.26 | $192.56 | $204.76 | +3.80% | 13,770,887 |
| Nov 1, 2021 | $194.75 | $218.00 | $188.63 | $197.26 | +1.30% | 16,203,469 |
| Oct 25, 2021 | $182.00 | $196.80 | $174.74 | $194.72 | +7.37% | 17,269,800 |
| Oct 18, 2021 | $167.60 | $184.47 | $167.00 | $181.35 | +8.15% | 26,618,062 |
| Oct 11, 2021 | $135.33 | $168.95 | $134.93 | $167.69 | +20.07% | 27,930,495 |
| Oct 4, 2021 | $114.00 | $139.90 | $111.57 | $139.66 | +21.46% | 25,517,029 |
| Sep 27, 2021 | $127.99 | $128.60 | $108.93 | $114.98 | -11.80% | 20,919,395 |
| Sep 20, 2021 | $125.28 | $137.07 | $124.84 | $130.36 | -0.80% | 14,934,226 |
| Sep 13, 2021 | $127.99 | $134.54 | $120.83 | $131.41 | +3.08% | 17,681,552 |
| Sep 7, 2021 | $131.01 | $132.09 | $126.51 | $127.48 | -2.27% | 7,782,350 |
| Aug 30, 2021 | $122.59 | $131.59 | $119.27 | $130.44 | +5.56% | 14,797,833 |
| Aug 23, 2021 | $121.16 | $125.75 | $120.10 | $123.57 | +3.01% | 7,918,534 |
| Aug 16, 2021 | $119.52 | $122.42 | $115.00 | $119.96 | -1.47% | 13,562,011 |
| Aug 9, 2021 | $117.98 | $127.70 | $116.38 | $121.75 | +2.47% | 27,944,158 |
| Aug 2, 2021 | $119.27 | $122.24 | $114.84 | $118.82 | +0.16% | 13,120,977 |
| Jul 26, 2021 | $116.93 | $122.77 | $112.27 | $118.63 | +1.19% | 11,477,357 |
| Jul 19, 2021 | $101.00 | $117.40 | $99.51 | $117.24 | +14.20% | 12,486,943 |
| Jul 12, 2021 | $110.30 | $111.97 | $101.35 | $102.66 | -5.79% | 11,274,919 |
| Jul 6, 2021 | $106.41 | $110.94 | $101.70 | $108.97 | +2.78% | 10,539,094 |
| Jun 28, 2021 | $105.78 | $108.00 | $103.28 | $106.02 | +1.13% | 10,517,069 |
| Jun 21, 2021 | $100.98 | $109.98 | $96.61 | $104.84 | +3.11% | 27,105,414 |
| Jun 14, 2021 | $94.70 | $102.45 | $92.00 | $101.68 | +8.17% | 25,057,700 |
| Jun 7, 2021 | $83.07 | $94.40 | $82.20 | $94.00 | +13.14% | 16,737,437 |
| Jun 1, 2021 | $82.33 | $84.12 | $80.32 | $83.08 | +1.24% | 8,044,589 |
| May 24, 2021 | $75.85 | $83.80 | $75.18 | $82.06 | +9.71% | 18,206,987 |
| May 17, 2021 | $69.00 | $75.79 | $68.16 | $74.80 | +3.46% | 17,231,671 |
| May 10, 2021 | $69.90 | $72.64 | $64.84 | $72.30 | +0.95% | 21,222,844 |
| May 3, 2021 | $84.82 | $85.38 | $67.43 | $71.62 | -15.48% | 32,397,475 |
| Apr 26, 2021 | $81.50 | $88.04 | $80.89 | $84.74 | +2.44% | 22,552,105 |
| Apr 19, 2021 | $73.80 | $83.47 | $70.51 | $82.72 | +11.42% | 18,949,124 |
| Apr 12, 2021 | $69.75 | $79.81 | $68.31 | $74.24 | +4.74% | 27,943,417 |
| Apr 5, 2021 | $72.58 | $73.73 | $69.51 | $70.88 | -1.27% | 18,688,066 |
| Mar 29, 2021 | $67.18 | $74.22 | $63.25 | $71.79 | +6.25% | 10,669,286 |
| Mar 22, 2021 | $72.00 | $75.00 | $64.02 | $67.57 | -5.75% | 14,100,617 |
| Mar 15, 2021 | $76.00 | $77.04 | $69.33 | $71.69 | -6.04% | 18,352,853 |
| Mar 8, 2021 | $65.69 | $76.78 | $61.77 | $76.30 | +13.83% | 26,848,684 |
| Mar 1, 2021 | $75.41 | $77.49 | $60.96 | $67.03 | -9.38% | 29,281,071 |
| Feb 22, 2021 | $81.49 | $82.67 | $70.57 | $73.97 | -9.98% | 28,257,264 |
| Feb 16, 2021 | $84.81 | $87.06 | $80.26 | $82.17 | -4.40% | 23,242,525 |
| Feb 8, 2021 | $87.00 | $95.77 | $83.33 | $85.95 | +0.46% | 31,306,713 |
| Feb 1, 2021 | $77.75 | $85.94 | $76.55 | $85.56 | +11.61% | 13,644,118 |
| Jan 25, 2021 | $85.00 | $87.15 | $71.50 | $76.66 | -8.16% | 21,831,180 |
| Jan 19, 2021 | $79.35 | $84.99 | $79.16 | $83.47 | +7.22% | 12,296,228 |
| Jan 11, 2021 | $78.00 | $84.78 | $75.69 | $77.85 | -1.64% | 19,745,275 |
| Jan 4, 2021 | $77.56 | $81.94 | $71.01 | $79.15 | +4.16% | 22,541,684 |
| Dec 28, 2020 | $86.73 | $86.73 | $74.51 | $75.99 | -10.58% | 22,287,660 |
| Dec 21, 2020 | $85.33 | $88.77 | $81.25 | $84.98 | +1.40% | 20,213,921 |
| Dec 14, 2020 | $83.26 | $84.20 | $79.61 | $83.81 | +1.70% | 28,228,742 |
| Dec 7, 2020 | $77.37 | $86.21 | $75.73 | $82.41 | +6.54% | 29,904,848 |
| Nov 30, 2020 | $74.15 | $77.84 | $68.83 | $77.35 | +3.46% | 33,388,645 |
| Nov 23, 2020 | $67.00 | $74.93 | $64.59 | $74.76 | +12.34% | 19,428,110 |
| Nov 16, 2020 | $60.39 | $68.21 | $60.00 | $66.55 | +4.36% | 28,085,296 |
| Nov 9, 2020 | $63.01 | $66.14 | $58.34 | $63.77 | -1.09% | 33,296,737 |
| Nov 2, 2020 | $52.87 | $71.77 | $50.95 | $64.47 | +24.05% | 29,744,483 |
| Oct 26, 2020 | $55.07 | $57.75 | $50.54 | $51.97 | -6.90% | 17,164,640 |
| Oct 19, 2020 | $58.56 | $60.16 | $54.21 | $55.82 | -4.24% | 19,377,908 |
| Oct 12, 2020 | $47.12 | $61.86 | $47.00 | $58.29 | +25.76% | 78,133,291 |
| Oct 5, 2020 | $42.02 | $46.37 | $41.66 | $46.35 | +11.02% | 22,093,902 |
| Sep 28, 2020 | $40.17 | $42.58 | $39.52 | $41.75 | +4.27% | 16,779,867 |
| Sep 21, 2020 | $36.50 | $40.60 | $36.50 | $40.04 | +7.92% | 22,417,546 |
| Sep 14, 2020 | $34.48 | $37.18 | $34.15 | $37.10 | +8.57% | 32,309,687 |
| Sep 8, 2020 | $33.06 | $35.12 | $32.70 | $34.17 | -1.73% | 21,914,241 |
| Aug 31, 2020 | $39.70 | $40.40 | $32.81 | $34.77 | -12.31% | 32,451,714 |
| Aug 24, 2020 | $38.41 | $40.84 | $37.23 | $39.65 | +1.88% | 19,585,720 |
| Aug 17, 2020 | $37.73 | $40.49 | $37.69 | $38.92 | +1.09% | 22,754,670 |
| Aug 10, 2020 | $39.54 | $40.07 | $36.04 | $38.50 | -3.89% | 39,111,768 |
| Aug 3, 2020 | $42.29 | $45.28 | $39.62 | $40.06 | -3.75% | 35,787,401 |
| Jul 27, 2020 | $36.49 | $42.06 | $36.16 | $41.62 | +16.52% | 21,302,165 |
| Jul 20, 2020 | $37.00 | $39.12 | $35.00 | $35.72 | -3.51% | 17,703,332 |
| Jul 13, 2020 | $40.75 | $41.09 | $34.46 | $37.02 | -7.63% | 32,884,001 |
| Jul 6, 2020 | $37.34 | $42.60 | $37.07 | $40.08 | +9.90% | 32,476,470 |
| Jun 29, 2020 | $35.34 | $37.35 | $33.23 | $36.47 | +2.65% | 20,920,259 |
| Jun 22, 2020 | $36.32 | $37.66 | $34.05 | $35.53 | -1.31% | 40,275,469 |
| Jun 15, 2020 | $29.00 | $38.48 | $28.81 | $36.00 | +24.91% | 60,529,515 |
| Jun 8, 2020 | $29.49 | $29.66 | $27.92 | $28.82 | -1.10% | 17,442,494 |
| Jun 1, 2020 | $29.14 | $30.59 | $27.29 | $29.14 | +0.24% | 16,021,482 |
| May 26, 2020 | $28.84 | $29.22 | $25.85 | $29.07 | +2.87% | 19,650,103 |
| May 18, 2020 | $28.28 | $29.80 | $26.52 | $28.26 | -4.17% | 20,111,762 |
| May 11, 2020 | $26.38 | $30.78 | $26.38 | $29.49 | +12.30% | 36,616,942 |
| May 4, 2020 | $22.88 | $29.98 | $22.53 | $26.26 | +14.97% | 29,235,784 |
| Apr 27, 2020 | $23.91 | $24.78 | $22.35 | $22.84 | -1.89% | 20,861,742 |
| Apr 20, 2020 | $25.00 | $27.59 | $23.02 | $23.28 | -6.24% | 20,425,106 |
| Apr 13, 2020 | $21.35 | $25.90 | $21.31 | $24.83 | +17.23% | 18,792,180 |
| Apr 6, 2020 | $24.50 | $24.51 | $21.18 | $21.18 | -12.04% | 9,452,166 |
| Mar 30, 2020 | $22.10 | $26.28 | $21.21 | $24.08 | +9.65% | 17,837,545 |
| Mar 23, 2020 | $20.93 | $23.00 | $19.53 | $21.96 | +1.10% | 12,593,609 |
| Mar 16, 2020 | $16.59 | $23.18 | $15.05 | $21.72 | +13.96% | 14,889,840 |
| Mar 9, 2020 | $21.25 | $22.26 | $17.60 | $19.06 | -16.29% | 13,350,225 |
| Mar 2, 2020 | $21.69 | $25.02 | $20.38 | $22.77 | +6.90% | 16,610,590 |
| Feb 24, 2020 | $19.75 | $22.69 | $19.00 | $21.30 | +1.33% | 23,692,001 |
| Feb 18, 2020 | $17.70 | $21.35 | $17.24 | $21.02 | +18.42% | 25,241,351 |
| Feb 10, 2020 | $18.23 | $19.23 | $17.22 | $17.75 | -2.31% | 10,699,777 |
| Feb 3, 2020 | $18.00 | $18.40 | $17.52 | $18.17 | +1.74% | 3,907,195 |
| Jan 27, 2020 | $17.34 | $18.37 | $17.02 | $17.86 | +0.51% | 2,732,923 |
| Jan 21, 2020 | $18.56 | $18.90 | $17.72 | $17.77 | -4.46% | 2,218,547 |
| Jan 13, 2020 | $17.70 | $19.30 | $17.63 | $18.60 | +6.41% | 4,088,891 |
| Jan 6, 2020 | $17.15 | $18.12 | $16.98 | $17.48 | +1.81% | 3,952,568 |
| Dec 30, 2019 | $16.70 | $17.35 | $16.20 | $17.17 | +2.88% | 3,119,241 |
| Dec 23, 2019 | $18.29 | $18.29 | $16.64 | $16.69 | -7.89% | 2,625,014 |
| Dec 16, 2019 | $18.20 | $19.20 | $17.38 | $18.12 | +0.95% | 7,594,978 |
| Dec 9, 2019 | $18.45 | $18.57 | $16.92 | $17.95 | -2.87% | 3,240,258 |
| Dec 2, 2019 | $19.37 | $19.44 | $17.72 | $18.48 | -5.13% | 5,596,826 |
| Nov 25, 2019 | $17.80 | $19.80 | $17.74 | $19.48 | +9.62% | 4,284,072 |
| Nov 18, 2019 | $16.79 | $17.99 | $16.18 | $17.77 | +6.15% | 4,158,560 |
| Nov 11, 2019 | $15.94 | $17.12 | $15.78 | $16.74 | +3.85% | 3,030,905 |
| Nov 4, 2019 | $17.34 | $17.49 | $15.55 | $16.12 | -4.22% | 5,860,307 |
| Oct 28, 2019 | $16.30 | $17.19 | $15.58 | $16.83 | +4.08% | 4,655,571 |
| Oct 21, 2019 | $15.37 | $16.30 | $14.50 | $16.17 | +5.76% | 5,376,980 |
| Oct 14, 2019 | $16.50 | $16.50 | $15.25 | $15.29 | -7.16% | 5,216,405 |
| Oct 7, 2019 | $17.27 | $17.70 | $16.11 | $16.47 | -4.63% | 6,928,638 |
| Sep 30, 2019 | $18.25 | $18.73 | $15.51 | $17.27 | -5.32% | 12,302,275 |
| Sep 23, 2019 | $20.09 | $22.08 | $18.00 | $18.24 | -8.20% | 17,604,573 |
| Sep 16, 2019 | $18.60 | $20.48 | $18.20 | $19.87 | +10.39% | 31,019,854 |
| Sep 13, 2019 | $18.00 | $19.41 | $17.50 | $18.00 | – | 35,993,740 |
Seasonality
NET return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 11.0% | 0.9% | -4.9% | 9.3% | 9.6% | 8.8% | 4.1% | 0.2% | 11.1% | 10.4% | -5.0% |
| Months up | 4 of 7 | 5 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 6 of 7 | 5 of 7 | 3 of 7 | 5 of 8 | 4 of 7 | 3 of 7 |
| 2026 | -10.0% | -2.9% | 19.8% | -0.7% | 18.0% | 1.4% | 13.7% | 9.4% | 13.8% | -19.2% | ||
| 2025 | 28.5% | 5.0% | -22.4% | 7.2% | 37.3% | 18.0% | 6.1% | 0.5% | 2.8% | 18.0% | -21.0% | -1.5% |
| 2024 | -5.1% | 24.7% | -1.7% | -9.7% | -22.6% | 22.4% | -6.4% | 6.0% | -1.5% | 8.4% | 13.8% | 7.9% |
| 2023 | 17.0% | 13.4% | 2.7% | -23.7% | 47.0% | -5.5% | 5.2% | -5.4% | -3.1% | -10.1% | 36.1% | 7.9% |
| 2022 | -26.7% | 20.8% | 2.8% | -28.0% | -35.0% | -21.9% | 15.0% | 24.3% | -11.6% | 1.8% | -12.7% | -8.0% |
| 2021 | 0.9% | -3.5% | -5.0% | 20.6% | -3.2% | 29.0% | 12.1% | 1.8% | -6.7% | 72.9% | -3.3% | -30.1% |
| 2020 | 4.7% | 19.3% | 10.2% | 0.3% | 23.4% | 23.7% | 15.8% | -8.1% | 7.3% | 26.6% | 44.5% | 1.2% |
| 2019 | -9.3% | 15.7% | -12.4% |