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 |
| Dec 13, 2023 | $461.98 | $481.25 | $461.98 | $479.98 | 5 732 770 |
| Dec 12, 2023 | $465.23 | $465.61 | $459.20 | $463.00 | 3 282 615 |
| Dec 11, 2023 | $459.36 | $470.65 | $457.21 | $459.89 | 4 877 582 |
| Dec 08, 2023 | $450.76 | $455.50 | $450.76 | $453.76 | 3 126 215 |
| Dec 07, 2023 | $450.85 | $452.89 | $448.33 | $452.00 | 3 322 313 |
| Dec 06, 2023 | $460.00 | $460.50 | $445.73 | $446.73 | 4 137 903 |
| Dec 05, 2023 | $450.70 | $456.35 | $449.58 | $455.15 | 3 151 112 |
| Dec 04, 2023 | $460.99 | $461.17 | $451.21 | $453.90 | 4 989 380 |
| Dec 01, 2023 | $473.17 | $475.21 | $464.60 | $465.74 | 4 052 201 |
| Nov 30, 2023 | $475.31 | $478.59 | $470.42 | $473.97 | 3 975 874 |
| Nov 29, 2023 | $479.00 | $480.99 | $474.49 | $477.19 | 2 781 985 |
| Nov 28, 2023 | $478.11 | $480.35 | $475.95 | $479.00 | 2 763 538 |
| Nov 27, 2023 | $479.03 | $482.00 | $475.35 | $479.17 | 3 471 892 |
| Nov 24, 2023 | $477.11 | $480.40 | $475.20 | $479.56 | 1 397 626 |
| Nov 22, 2023 | $476.80 | $482.70 | $476.56 | $478.00 | 2 790 887 |
| Nov 21, 2023 | $472.63 | $477.02 | $471.21 | $474.95 | 2 919 821 |
| Nov 20, 2023 | $465.40 | $476.76 | $465.40 | $474.47 | 3 489 739 |
| Nov 17, 2023 | $466.95 | $467.65 | $462.76 | $465.91 | 2 661 319 |
| Nov 16, 2023 | $463.00 | $467.28 | $459.68 | $466.95 | 3 509 244 |
| Nov 15, 2023 | $452.81 | $462.75 | $452.45 | $461.94 | 4 914 119 |
| Nov 14, 2023 | $448.78 | $454.08 | $445.64 | $448.65 | 3 854 186 |
| Nov 13, 2023 | $447.25 | $448.43 | $442.60 | $444.62 | 2 635 546 |
| Nov 10, 2023 | $437.48 | $447.47 | $435.51 | $447.24 | 4 262 174 |
| Nov 09, 2023 | $438.03 | $440.38 | $434.35 | $435.15 | 2 594 525 |
| Nov 08, 2023 | $435.00 | $438.03 | $433.68 | $436.65 | 2 297 643 |
