NASDAQ:NFLX
Netflix Stock Price (Quote)
$609.47
+3.47 (+0.573%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 NFLX stock ended at $609.47. This is 0.573% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.76% from a day low at $601.63 to a day high of $618.22. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $444.10 | $448.58 | $439.50 | $445.27 | 7 005 576 |
| Jun 14, 2023 | $434.99 | $447.33 | $433.51 | $440.86 | 8 356 215 |
| Jun 13, 2023 | $430.01 | $437.27 | $428.44 | $435.73 | 7 634 921 |
| Jun 12, 2023 | $418.83 | $424.69 | $416.64 | $423.97 | 5 940 781 |
| Jun 09, 2023 | $424.50 | $425.90 | $414.76 | $420.02 | 12 289 956 |
| Jun 08, 2023 | $399.77 | $409.54 | $396.34 | $409.37 | 5 912 941 |
| Jun 07, 2023 | $410.43 | $418.51 | $399.23 | $399.77 | 11 792 161 |
| Jun 06, 2023 | $405.00 | $405.12 | $396.93 | $399.29 | 4 894 770 |
| Jun 05, 2023 | $400.47 | $413.86 | $400.40 | $403.54 | 7 146 568 |
| Jun 02, 2023 | $402.89 | $406.58 | $395.90 | $400.47 | 5 745 067 |
| Jun 01, 2023 | $397.41 | $407.52 | $393.08 | $403.13 | 6 944 969 |
| May 31, 2023 | $391.89 | $396.22 | $388.91 | $395.23 | 6 489 941 |
| May 30, 2023 | $397.48 | $405.10 | $385.79 | $392.98 | 10 776 961 |
| May 26, 2023 | $379.72 | $383.76 | $356.00 | $378.88 | 9 005 973 |
| May 25, 2023 | $359.61 | $367.37 | $357.42 | $359.00 | 5 988 526 |
| May 24, 2023 | $356.93 | $367.14 | $356.63 | $364.85 | 7 891 315 |
| May 23, 2023 | $360.24 | $364.16 | $354.31 | $355.99 | 6 693 385 |
| May 22, 2023 | $365.36 | $372.00 | $362.50 | $363.01 | 4 857 719 |
| May 19, 2023 | $369.86 | $369.99 | $363.81 | $365.36 | 7 351 362 |
| May 18, 2023 | $347.25 | $375.87 | $346.38 | $371.29 | 20 641 061 |
| May 17, 2023 | $331.76 | $341.34 | $329.62 | $339.96 | 3 863 743 |
| May 16, 2023 | $334.00 | $335.17 | $331.93 | $333.75 | 3 283 385 |
| May 15, 2023 | $340.62 | $341.90 | $335.54 | $335.89 | 3 645 766 |
| May 12, 2023 | $344.76 | $348.17 | $337.36 | $339.89 | 6 041 018 |
| May 11, 2023 | $334.98 | $345.47 | $331.87 | $344.76 | 7 781 915 |
