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 |
| Jan 19, 2024 | $484.98 | $485.67 | $476.06 | $482.95 | 5 362 880 |
| Jan 18, 2024 | $480.03 | $485.74 | $478.02 | $485.31 | 4 016 719 |
| Jan 17, 2024 | $484.50 | $486.19 | $475.26 | $480.33 | 4 877 758 |
| Jan 16, 2024 | $490.00 | $494.14 | $478.04 | $481.24 | 4 662 237 |
| Jan 12, 2024 | $500.51 | $500.56 | $490.61 | $492.16 | 4 967 975 |
| Jan 11, 2024 | $492.54 | $503.27 | $483.83 | $492.23 | 7 920 222 |
| Jan 10, 2024 | $481.60 | $487.00 | $472.97 | $478.33 | 4 261 005 |
| Jan 09, 2024 | $475.53 | $485.09 | $473.80 | $482.09 | 3 508 414 |
| Jan 08, 2024 | $473.89 | $485.24 | $473.65 | $485.03 | 3 627 071 |
| Jan 05, 2024 | $476.50 | $479.49 | $471.80 | $474.06 | 2 559 157 |
| Jan 04, 2024 | $472.98 | $480.74 | $466.53 | $474.67 | 3 609 169 |
| Jan 03, 2024 | $467.32 | $475.05 | $465.77 | $470.26 | 3 402 459 |
| Jan 02, 2024 | $483.19 | $484.44 | $461.86 | $468.50 | 5 034 325 |
| Dec 29, 2023 | $490.37 | $492.23 | $481.94 | $486.88 | 2 731 326 |
| Dec 28, 2023 | $492.00 | $492.89 | $489.07 | $490.51 | 1 700 670 |
| Dec 27, 2023 | $491.24 | $494.02 | $489.32 | $491.79 | 2 552 633 |
| Dec 26, 2023 | $489.39 | $491.48 | $486.40 | $491.19 | 2 023 779 |
| Dec 22, 2023 | $494.00 | $496.00 | $485.45 | $486.76 | 2 691 287 |
| Dec 21, 2023 | $492.66 | $494.36 | $486.77 | $491.61 | 2 741 975 |
| Dec 20, 2023 | $492.00 | $500.89 | $488.39 | $489.27 | 4 512 665 |
| Dec 19, 2023 | $488.40 | $496.14 | $484.06 | $495.02 | 3 834 668 |
| Dec 18, 2023 | $476.30 | $492.00 | $475.10 | $486.12 | 6 370 840 |
| Dec 15, 2023 | $467.30 | $473.00 | $467.30 | $472.06 | 7 276 397 |
| Dec 14, 2023 | $480.36 | $480.75 | $464.76 | $469.83 | 5 065 561 |
| Dec 13, 2023 | $461.98 | $481.25 | $461.98 | $479.98 | 5 732 770 |
