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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $412.00 | $419.25 | $407.56 | $416.03 | 5 250 334 |
| Aug 24, 2023 | $425.41 | $427.53 | $406.17 | $406.93 | 5 489 390 |
| Aug 23, 2023 | $418.40 | $437.02 | $417.88 | $427.55 | 7 911 855 |
| Aug 22, 2023 | $409.00 | $415.74 | $407.40 | $413.17 | 3 513 722 |
| Aug 21, 2023 | $402.23 | $409.61 | $399.50 | $408.29 | 3 649 493 |
| Aug 18, 2023 | $399.33 | $406.51 | $398.15 | $404.53 | 4 162 524 |
| Aug 17, 2023 | $415.00 | $415.24 | $401.60 | $403.00 | 5 824 279 |
| Aug 16, 2023 | $423.73 | $424.49 | $415.25 | $415.45 | 3 825 231 |
| Aug 15, 2023 | $424.41 | $429.12 | $421.08 | $423.70 | 3 334 694 |
| Aug 14, 2023 | $421.99 | $428.85 | $418.78 | $427.78 | 3 742 929 |
| Aug 11, 2023 | $428.98 | $430.63 | $421.33 | $421.66 | 3 711 821 |
| Aug 10, 2023 | $431.12 | $438.07 | $428.69 | $429.98 | 5 428 409 |
| Aug 09, 2023 | $439.74 | $440.62 | $427.59 | $428.90 | 3 670 841 |
| Aug 08, 2023 | $440.36 | $443.57 | $435.15 | $438.30 | 3 695 972 |
| Aug 07, 2023 | $436.46 | $441.11 | $428.91 | $440.76 | 4 101 891 |
| Aug 04, 2023 | $433.06 | $436.47 | $426.31 | $431.60 | 5 337 041 |
| Aug 03, 2023 | $427.80 | $441.83 | $427.19 | $431.00 | 6 077 632 |
| Aug 02, 2023 | $435.23 | $435.56 | $426.56 | $429.70 | 4 874 490 |
| Aug 01, 2023 | $437.37 | $445.25 | $431.42 | $438.62 | 5 699 743 |
| Jul 31, 2023 | $426.51 | $439.13 | $426.30 | $438.97 | 6 447 204 |
| Jul 28, 2023 | $415.56 | $427.45 | $413.76 | $425.78 | 5 965 392 |
| Jul 27, 2023 | $426.90 | $427.51 | $411.88 | $413.17 | 6 394 959 |
| Jul 26, 2023 | $424.20 | $425.20 | $415.61 | $422.67 | 5 895 496 |
| Jul 25, 2023 | $427.18 | $430.88 | $426.13 | $427.70 | 4 749 427 |
| Jul 24, 2023 | $425.00 | $428.64 | $419.19 | $428.37 | 8 250 100 |
