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 |
| Feb 10, 2016 | $89.00 | $92.21 | $87.42 | $88.45 | 23 084 100 |
| Feb 09, 2016 | $81.75 | $88.40 | $81.55 | $86.13 | 25 822 400 |
| Feb 08, 2016 | $80.57 | $84.70 | $79.95 | $83.32 | 24 916 100 |
| Feb 05, 2016 | $88.23 | $88.95 | $81.86 | $82.79 | 25 859 700 |
| Feb 04, 2016 | $89.50 | $91.25 | $86.54 | $89.71 | 19 055 400 |
| Feb 03, 2016 | $92.41 | $92.69 | $86.14 | $90.74 | 27 402 400 |
| Feb 02, 2016 | $95.54 | $96.65 | $90.73 | $91.49 | 21 860 000 |
| Feb 01, 2016 | $91.79 | $97.18 | $91.30 | $94.09 | 19 618 000 |
| Jan 29, 2016 | $92.00 | $94.39 | $90.63 | $91.84 | 20 420 800 |
| Jan 28, 2016 | $93.84 | $95.25 | $90.11 | $94.41 | 24 373 300 |
| Jan 27, 2016 | $96.61 | $97.85 | $90.59 | $91.15 | 25 314 600 |
| Jan 26, 2016 | $99.74 | $100.55 | $94.85 | $97.83 | 22 024 700 |
| Jan 25, 2016 | $99.78 | $102.68 | $99.00 | $99.12 | 20 250 800 |
| Jan 22, 2016 | $104.72 | $104.99 | $99.22 | $100.72 | 26 772 700 |
| Jan 21, 2016 | $108.32 | $108.51 | $102.10 | $102.35 | 30 919 700 |
| Jan 20, 2016 | $108.91 | $109.99 | $97.05 | $107.74 | 52 926 300 |
| Jan 19, 2016 | $106.57 | $110.14 | $105.55 | $107.89 | 33 283 700 |
| Jan 15, 2016 | $102.43 | $105.50 | $101.72 | $104.04 | 19 651 300 |
| Jan 14, 2016 | $105.65 | $109.25 | $101.21 | $107.06 | 23 620 700 |
| Jan 13, 2016 | $114.43 | $114.48 | $104.53 | $106.56 | 24 798 800 |
| Jan 12, 2016 | $116.11 | $117.78 | $115.08 | $116.58 | 15 069 100 |
| Jan 11, 2016 | $112.13 | $116.79 | $111.20 | $114.97 | 21 865 700 |
| Jan 08, 2016 | $116.33 | $117.72 | $111.10 | $111.39 | 17 989 900 |
| Jan 07, 2016 | $116.36 | $122.18 | $112.29 | $114.56 | 33 569 400 |
| Jan 06, 2016 | $105.29 | $117.91 | $104.96 | $117.68 | 32 794 600 |
