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 |
| Feb 26, 2024 | $583.56 | $590.75 | $583.27 | $587.65 | 2 362 981 |
| Feb 23, 2024 | $586.40 | $592.42 | $579.82 | $583.56 | 2 347 259 |
| Feb 22, 2024 | $582.75 | $590.85 | $578.89 | $588.47 | 3 493 258 |
| Feb 21, 2024 | $573.51 | $575.78 | $567.33 | $573.35 | 2 245 752 |
| Feb 20, 2024 | $580.18 | $586.00 | $569.66 | $575.13 | 3 102 762 |
| Feb 16, 2024 | $596.95 | $597.00 | $577.46 | $583.95 | 4 295 479 |
| Feb 15, 2024 | $581.91 | $593.77 | $580.32 | $593.46 | 5 202 343 |
| Feb 14, 2024 | $567.26 | $581.25 | $564.34 | $579.33 | 5 596 914 |
| Feb 13, 2024 | $550.80 | $559.20 | $549.00 | $554.52 | 3 480 887 |
| Feb 12, 2024 | $560.36 | $568.44 | $557.00 | $557.85 | 3 590 769 |
| Feb 09, 2024 | $565.00 | $566.00 | $558.10 | $561.32 | 3 045 611 |
| Feb 08, 2024 | $560.55 | $563.70 | $555.74 | $558.53 | 3 162 176 |
| Feb 07, 2024 | $558.16 | $567.80 | $554.98 | $559.30 | 4 359 411 |
| Feb 06, 2024 | $564.12 | $566.34 | $554.37 | $555.88 | 2 800 473 |
| Feb 05, 2024 | $562.47 | $575.75 | $557.20 | $562.06 | 4 127 604 |
| Feb 02, 2024 | $564.52 | $567.61 | $562.37 | $564.64 | 4 008 895 |
| Feb 01, 2024 | $567.02 | $572.66 | $563.83 | $567.51 | 3 125 519 |
| Jan 31, 2024 | $562.85 | $572.06 | $562.05 | $564.11 | 4 829 003 |
| Jan 30, 2024 | $567.32 | $570.88 | $560.82 | $562.85 | 6 115 347 |
| Jan 29, 2024 | $571.35 | $578.55 | $562.68 | $575.79 | 6 874 168 |
| Jan 26, 2024 | $561.81 | $579.64 | $558.43 | $570.42 | 12 659 428 |
| Jan 25, 2024 | $551.95 | $563.46 | $548.47 | $562.00 | 9 377 988 |
| Jan 24, 2024 | $537.75 | $562.50 | $537.07 | $544.87 | 26 338 317 |
| Jan 23, 2024 | $492.00 | $498.96 | $481.40 | $492.19 | 13 073 262 |
| Jan 22, 2024 | $487.55 | $489.71 | $479.90 | $485.71 | 5 055 761 |
