NASDAQ:NFLX
Netflix Stock Price (Quote)
$561.23
-3.57 (-0.632%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $542.01 | $639.00 | Friday, 26th Apr 2024 NFLX stock ended at $561.23. This is 0.632% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.76% from a day low at $553.19 to a day high of $562.92. |
| 90 days | $542.01 | $639.00 | |
| 52 weeks | $315.62 | $639.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $558.85 | $562.92 | $553.19 | $561.23 | 4 304 002 |
| Apr 25, 2024 | $549.46 | $566.54 | $545.71 | $564.80 | 3 700 013 |
| Apr 24, 2024 | $574.04 | $576.91 | $551.30 | $555.12 | 5 296 132 |
| Apr 23, 2024 | $556.49 | $579.21 | $555.28 | $577.75 | 4 910 785 |
| Apr 22, 2024 | $550.66 | $558.61 | $542.01 | $554.60 | 8 181 748 |
| Apr 19, 2024 | $567.88 | $578.99 | $552.16 | $555.04 | 16 350 829 |
| Apr 18, 2024 | $612.10 | $621.33 | $605.44 | $610.56 | 6 645 670 |
| Apr 17, 2024 | $620.50 | $620.75 | $607.71 | $613.69 | 3 272 256 |
| Apr 16, 2024 | $607.50 | $622.45 | $607.50 | $617.52 | 3 504 748 |
| Apr 15, 2024 | $630.17 | $630.17 | $603.87 | $607.15 | 3 064 207 |
| Apr 12, 2024 | $628.23 | $633.12 | $618.92 | $622.83 | 2 858 703 |
| Apr 11, 2024 | $624.42 | $631.66 | $617.24 | $628.78 | 2 609 811 |
| Apr 10, 2024 | $610.97 | $620.10 | $609.34 | $618.58 | 2 588 071 |
| Apr 09, 2024 | $631.99 | $631.99 | $615.63 | $618.20 | 2 130 512 |
| Apr 08, 2024 | $636.39 | $639.00 | $628.11 | $628.41 | 2 129 220 |
| Apr 05, 2024 | $624.92 | $637.91 | $622.71 | $636.18 | 3 321 283 |
| Apr 04, 2024 | $633.47 | $638.00 | $616.58 | $617.14 | 2 903 957 |
| Apr 03, 2024 | $612.75 | $630.41 | $612.14 | $630.08 | 2 910 446 |
| Apr 02, 2024 | $611.00 | $615.00 | $605.51 | $614.21 | 1 997 074 |
| Apr 01, 2024 | $608.00 | $615.11 | $605.88 | $614.31 | 2 111 316 |
| Mar 28, 2024 | $615.00 | $615.00 | $601.59 | $607.33 | 3 668 192 |
| Mar 27, 2024 | $629.01 | $631.34 | $610.73 | $613.53 | 2 598 040 |
| Mar 26, 2024 | $625.20 | $634.39 | $619.18 | $629.24 | 2 795 120 |
| Mar 25, 2024 | $627.90 | $630.46 | $623.18 | $627.46 | 1 724 668 |
| Mar 22, 2024 | $624.16 | $629.05 | $621.32 | $628.01 | 2 119 240 |
