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 |
| Mar 17, 2016 | $99.05 | $101.39 | $99.00 | $99.72 | 13 755 000 |
| Mar 16, 2016 | $97.53 | $99.73 | $97.50 | $99.35 | 12 598 600 |
| Mar 15, 2016 | $97.87 | $98.51 | $96.43 | $97.86 | 9 678 000 |
| Mar 14, 2016 | $97.20 | $99.42 | $97.17 | $98.13 | 11 223 200 |
| Mar 11, 2016 | $99.51 | $99.60 | $96.05 | $97.66 | 15 097 900 |
| Mar 10, 2016 | $98.18 | $99.74 | $95.45 | $97.36 | 16 979 400 |
| Mar 09, 2016 | $96.82 | $98.37 | $95.00 | $98.00 | 12 279 500 |
| Mar 08, 2016 | $95.00 | $98.28 | $94.50 | $96.23 | 14 750 200 |
| Mar 07, 2016 | $101.00 | $101.79 | $95.25 | $95.49 | 23 855 200 |
| Mar 04, 2016 | $98.76 | $102.22 | $98.32 | $101.58 | 23 388 400 |
| Mar 03, 2016 | $97.83 | $98.35 | $95.39 | $97.93 | 15 303 600 |
| Mar 02, 2016 | $98.01 | $99.48 | $95.90 | $97.61 | 19 088 400 |
| Mar 01, 2016 | $94.58 | $99.16 | $93.61 | $98.30 | 16 997 700 |
| Feb 29, 2016 | $94.81 | $97.20 | $93.34 | $93.41 | 13 157 100 |
| Feb 26, 2016 | $95.30 | $97.48 | $94.25 | $94.79 | 16 947 900 |
| Feb 25, 2016 | $91.08 | $94.81 | $90.21 | $94.53 | 17 852 900 |
| Feb 24, 2016 | $88.50 | $91.76 | $86.70 | $91.61 | 15 908 400 |
| Feb 23, 2016 | $91.40 | $92.49 | $89.05 | $89.12 | 12 709 000 |
| Feb 22, 2016 | $90.75 | $93.11 | $88.30 | $91.93 | 16 298 800 |
| Feb 19, 2016 | $89.98 | $91.40 | $88.03 | $89.23 | 14 239 500 |
| Feb 18, 2016 | $94.80 | $94.90 | $90.31 | $90.49 | 17 631 200 |
| Feb 17, 2016 | $90.13 | $94.77 | $89.64 | $94.76 | 18 245 100 |
| Feb 16, 2016 | $89.00 | $90.14 | $87.54 | $89.05 | 16 313 200 |
| Feb 12, 2016 | $86.64 | $89.72 | $85.26 | $87.40 | 19 017 600 |
| Feb 11, 2016 | $87.42 | $88.39 | $82.91 | $86.35 | 21 768 200 |
