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 |
| Nov 06, 2023 | $434.38 | $435.03 | $429.61 | $434.74 | 2 740 140 |
| Nov 03, 2023 | $428.76 | $434.82 | $425.53 | $432.36 | 3 526 019 |
| Nov 02, 2023 | $421.17 | $426.69 | $417.10 | $424.71 | 4 313 637 |
| Nov 01, 2023 | $414.77 | $420.60 | $414.18 | $420.19 | 4 663 193 |
| Oct 31, 2023 | $409.24 | $412.52 | $404.63 | $411.69 | 3 866 493 |
| Oct 30, 2023 | $402.35 | $412.82 | $399.41 | $410.08 | 5 134 269 |
| Oct 27, 2023 | $406.42 | $410.00 | $395.62 | $397.87 | 4 897 176 |
| Oct 26, 2023 | $411.42 | $417.29 | $401.54 | $403.54 | 6 544 326 |
| Oct 25, 2023 | $416.02 | $418.84 | $410.11 | $411.25 | 6 122 907 |
| Oct 24, 2023 | $409.68 | $416.69 | $408.39 | $413.73 | 6 260 225 |
| Oct 23, 2023 | $403.32 | $407.51 | $398.53 | $406.84 | 7 159 381 |
| Oct 20, 2023 | $405.63 | $410.64 | $398.01 | $400.96 | 12 266 341 |
| Oct 19, 2023 | $404.74 | $408.94 | $392.26 | $401.77 | 27 327 924 |
| Oct 18, 2023 | $351.00 | $354.79 | $344.73 | $346.19 | 10 437 852 |
| Oct 17, 2023 | $361.10 | $362.65 | $353.89 | $355.72 | 5 658 225 |
| Oct 16, 2023 | $356.21 | $363.08 | $354.77 | $360.82 | 4 959 044 |
| Oct 13, 2023 | $355.64 | $358.71 | $352.05 | $355.68 | 6 149 972 |
| Oct 12, 2023 | $366.48 | $368.83 | $359.05 | $361.20 | 7 160 025 |
| Oct 11, 2023 | $372.78 | $377.80 | $365.34 | $365.93 | 8 720 871 |
| Oct 10, 2023 | $385.58 | $388.70 | $372.30 | $373.32 | 6 952 916 |
| Oct 09, 2023 | $378.05 | $387.17 | $377.76 | $385.95 | 2 937 296 |
| Oct 06, 2023 | $368.43 | $382.51 | $367.87 | $381.51 | 4 769 401 |
| Oct 05, 2023 | $378.01 | $378.54 | $367.24 | $372.59 | 4 905 786 |
| Oct 04, 2023 | $376.50 | $380.20 | $373.58 | $376.90 | 4 200 720 |
| Oct 03, 2023 | $377.11 | $394.87 | $372.86 | $376.75 | 8 801 875 |
