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 |
| Oct 02, 2023 | $377.48 | $384.81 | $376.81 | $380.33 | 3 095 579 |
| Sep 29, 2023 | $380.00 | $382.58 | $375.35 | $377.60 | 3 771 058 |
| Sep 28, 2023 | $375.60 | $378.96 | $371.10 | $376.36 | 4 361 265 |
| Sep 27, 2023 | $382.40 | $384.22 | $376.25 | $377.59 | 3 772 482 |
| Sep 26, 2023 | $382.88 | $384.56 | $377.36 | $379.25 | 3 945 536 |
| Sep 25, 2023 | $382.90 | $386.60 | $380.81 | $384.80 | 3 605 545 |
| Sep 22, 2023 | $385.00 | $386.88 | $378.41 | $379.81 | 3 636 707 |
| Sep 21, 2023 | $386.50 | $395.90 | $383.42 | $384.15 | 5 462 592 |
| Sep 20, 2023 | $397.05 | $397.99 | $386.12 | $386.30 | 3 749 874 |
| Sep 19, 2023 | $392.84 | $398.23 | $390.25 | $396.20 | 3 982 085 |
| Sep 18, 2023 | $395.50 | $399.47 | $392.60 | $394.40 | 4 622 495 |
| Sep 15, 2023 | $401.00 | $404.70 | $395.03 | $396.94 | 8 650 130 |
| Sep 14, 2023 | $410.40 | $411.39 | $400.02 | $400.49 | 10 376 060 |
| Sep 13, 2023 | $435.50 | $438.38 | $410.69 | $412.24 | 11 610 843 |
| Sep 12, 2023 | $442.85 | $445.44 | $434.12 | $434.69 | 2 920 291 |
| Sep 11, 2023 | $443.07 | $449.89 | $442.76 | $445.36 | 2 775 439 |
| Sep 08, 2023 | $443.56 | $446.81 | $438.85 | $442.80 | 2 568 539 |
| Sep 07, 2023 | $441.15 | $444.60 | $436.70 | $443.14 | 2 808 250 |
| Sep 06, 2023 | $448.61 | $451.39 | $440.49 | $445.76 | 3 814 931 |
| Sep 05, 2023 | $438.39 | $453.45 | $438.00 | $448.68 | 5 948 217 |
| Sep 01, 2023 | $437.73 | $445.44 | $435.93 | $439.88 | 4 677 512 |
| Aug 31, 2023 | $431.23 | $437.12 | $431.23 | $433.68 | 3 464 207 |
| Aug 30, 2023 | $430.85 | $438.15 | $428.37 | $434.67 | 3 526 399 |
| Aug 29, 2023 | $416.00 | $432.17 | $414.50 | $429.99 | 4 476 151 |
| Aug 28, 2023 | $418.04 | $419.83 | $413.27 | $418.06 | 2 918 625 |
