14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $542.01 $625.79 Friday, 17th May 2024 NFLX stock ended at $621.10. This is 1.73% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.80% from a day low at $614.71 to a day high of $625.79.
90 days $542.01 $639.00
52 weeks $344.73 $639.00

Historical Netflix prices

Date Open High Low Close Volume
May 17, 2024 $617.00 $625.79 $614.71 $621.10 3 642 254
May 16, 2024 $615.75 $618.34 $609.09 $610.52 3 040 411
May 15, 2024 $618.57 $624.10 $609.10 $613.52 5 640 775
May 14, 2024 $615.17 $621.48 $608.40 $613.66 2 765 230
May 13, 2024 $614.30 $618.22 $606.88 $616.59 2 073 850
May 10, 2024 $619.00 $623.98 $605.06 $610.87 2 636 962
May 09, 2024 $614.40 $615.72 $605.75 $612.09 2 054 582
May 08, 2024 $601.63 $618.22 $601.63 $609.47 3 076 363
May 07, 2024 $596.28 $606.05 $591.32 $606.00 3 475 498
May 06, 2024 $581.82 $597.34 $580.25 $596.97 3 663 488
May 03, 2024 $565.55 $580.26 $565.16 $579.34 3 275 180
May 02, 2024 $556.02 $565.46 $555.59 $565.15 2 843 432
May 01, 2024 $547.84 $560.39 $544.25 $551.71 3 345 357
Apr 30, 2024 $560.00 $560.00 $549.38 $550.64 3 347 825
Apr 29, 2024 $559.18 $559.60 $554.24 $559.49 2 501 201
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

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NFLX stock historical prices to predict future price movements?
Trend Analysis: Examine the NFLX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NFLX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Netflix

Netflix Netflix, Inc. provides entertainment services. It offers TV series, documentaries, feature films, and mobile games across various genres and languages. The company provides members the ability to receive streaming content through a host of internet-connected devices, including TVs, digital video players, television set-top boxes, and mobile devices. It also provides DVDs-by-mail membership services in the United States. The company has approximat... NFLX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT