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 |
| Jul 21, 2023 | $437.37 | $438.24 | $423.21 | $427.50 | 17 191 619 |
| Jul 20, 2023 | $447.00 | $448.50 | $432.00 | $437.42 | 23 879 637 |
| Jul 19, 2023 | $476.86 | $485.00 | $470.10 | $477.59 | 16 681 120 |
| Jul 18, 2023 | $451.00 | $478.15 | $448.78 | $474.80 | 12 880 653 |
| Jul 17, 2023 | $445.57 | $456.68 | $445.19 | $450.05 | 6 745 111 |
| Jul 14, 2023 | $452.79 | $456.48 | $439.70 | $441.91 | 6 731 304 |
| Jul 13, 2023 | $447.00 | $451.67 | $441.18 | $450.38 | 5 757 823 |
| Jul 12, 2023 | $444.55 | $445.40 | $437.81 | $444.05 | 5 575 461 |
| Jul 11, 2023 | $438.65 | $440.78 | $431.05 | $440.21 | 4 436 100 |
| Jul 10, 2023 | $438.52 | $444.41 | $436.82 | $441.71 | 4 067 689 |
| Jul 07, 2023 | $438.60 | $442.33 | $435.84 | $438.10 | 4 036 351 |
| Jul 06, 2023 | $440.00 | $442.80 | $430.74 | $438.84 | 4 923 556 |
| Jul 05, 2023 | $444.91 | $450.97 | $439.63 | $445.90 | 6 847 125 |
| Jul 03, 2023 | $439.76 | $441.55 | $431.62 | $441.44 | 3 725 690 |
| Jun 30, 2023 | $431.10 | $444.12 | $431.10 | $440.49 | 7 305 933 |
| Jun 29, 2023 | $434.33 | $437.85 | $426.15 | $428.24 | 4 918 417 |
| Jun 28, 2023 | $423.10 | $437.25 | $422.89 | $429.84 | 8 693 800 |
| Jun 27, 2023 | $417.39 | $420.88 | $411.50 | $417.08 | 4 655 307 |
| Jun 26, 2023 | $422.44 | $430.96 | $414.90 | $415.94 | 4 568 642 |
| Jun 23, 2023 | $418.59 | $425.79 | $417.73 | $424.02 | 6 668 530 |
| Jun 22, 2023 | $422.93 | $424.64 | $418.69 | $422.48 | 4 733 925 |
| Jun 21, 2023 | $432.65 | $434.55 | $422.54 | $424.45 | 5 060 275 |
| Jun 20, 2023 | $430.18 | $439.75 | $430.00 | $434.70 | 4 584 262 |
| Jun 16, 2023 | $446.15 | $447.51 | $430.90 | $431.96 | 8 620 061 |
| Jun 15, 2023 | $444.10 | $448.58 | $439.50 | $445.27 | 7 005 576 |
