NASDAQ:NFLX
Netflix Stock Price (Quote)
$606.00
+9.03 (+1.51%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 NFLX stock ended at $606.00. This is 1.51% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.49% from a day low at $591.32 to a day high of $606.05. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $630.65 | $634.36 | $622.35 | $622.71 | 2 499 609 |
| Mar 20, 2024 | $619.95 | $629.49 | $618.34 | $627.69 | 2 472 334 |
| Mar 19, 2024 | $615.50 | $621.28 | $608.04 | $620.74 | 2 133 534 |
| Mar 18, 2024 | $613.56 | $627.41 | $610.45 | $618.39 | 3 334 837 |
| Mar 15, 2024 | $622.92 | $622.92 | $603.82 | $605.88 | 6 583 161 |
| Mar 14, 2024 | $615.00 | $620.80 | $607.35 | $613.01 | 3 108 188 |
| Mar 13, 2024 | $613.37 | $614.85 | $607.21 | $609.45 | 2 176 809 |
| Mar 12, 2024 | $600.21 | $615.30 | $596.27 | $611.08 | 2 793 999 |
| Mar 11, 2024 | $608.08 | $611.00 | $600.37 | $600.93 | 2 478 731 |
| Mar 08, 2024 | $608.27 | $616.04 | $600.84 | $604.82 | 2 749 703 |
| Mar 07, 2024 | $599.34 | $610.48 | $595.90 | $608.51 | 2 648 095 |
| Mar 06, 2024 | $602.99 | $607.93 | $593.56 | $597.69 | 2 412 355 |
| Mar 05, 2024 | $610.10 | $610.50 | $592.00 | $598.50 | 3 795 967 |
| Mar 04, 2024 | $621.56 | $624.41 | $615.17 | $615.83 | 2 980 860 |
| Mar 01, 2024 | $599.80 | $620.28 | $599.67 | $619.34 | 4 242 394 |
| Feb 29, 2024 | $604.25 | $604.52 | $595.16 | $602.92 | 3 542 453 |
| Feb 28, 2024 | $595.79 | $598.17 | $590.01 | $596.48 | 2 587 234 |
| Feb 27, 2024 | $595.00 | $605.36 | $592.33 | $601.67 | 4 426 368 |
