Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Netflix Inc | NFLX | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
613.53 |
NFLX Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 631.25 | 634.3899 | 610.73 | 623.94 | 2,393,224 | -17.72 | -2.81% |
1 Month | 604.50 | 634.3899 | 592.00 | 612.74 | 3,002,677 | 9.03 | 1.49% |
3 Months | 472.98 | 634.3899 | 466.53 | 555.49 | 4,574,608 | 140.55 | 29.72% |
6 Months | 376.03 | 634.3899 | 344.73 | 481.92 | 4,784,322 | 237.50 | 63.16% |
1 Year | 325.805 | 634.3899 | 315.655 | 432.59 | 5,599,384 | 287.73 | 88.31% |
3 Years | 504.50 | 700.9894 | 162.755 | 356.72 | 7,016,331 | 109.03 | 21.61% |
5 Years | 354.485 | 700.9894 | 162.755 | 373.61 | 6,877,047 | 259.05 | 73.08% |
NFLX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 613.53 | -15.71 | -2.50% | 629.01 | 631.35 | 610.73 | 2,626,159 |
Mar 26 2024 | 629.24 | 1.78 | 0.28% | 625.20 | 634.3899 | 619.1836 | 2,902,682 |
Mar 25 2024 | 627.46 | -0.55 | -0.09% | 627.90 | 630.46 | 623.16 | 1,796,188 |
Mar 22 2024 | 628.01 | 5.30 | 0.85% | 624.13 | 629.05 | 621.33 | 2,133,890 |
Mar 21 2024 | 622.71 | -4.98 | -0.79% | 631.25 | 634.3617 | 622.33 | 2,507,200 |
Mar 20 2024 | 627.69 | 6.95 | 1.12% | 620.38 | 629.505 | 618.34 | 2,630,025 |
Mar 19 2024 | 620.74 | 2.35 | 0.38% | 615.80 | 621.28 | 608.06 | 2,141,160 |
Mar 18 2024 | 618.39 | 12.51 | 2.06% | 613.49 | 627.41 | 610.4481 | 3,342,258 |
Mar 15 2024 | 605.88 | -7.13 | -1.16% | 622.22 | 622.92 | 603.82 | 6,670,464 |
Mar 14 2024 | 613.01 | 3.56 | 0.58% | 614.43 | 620.80 | 607.40 | 3,116,553 |
Mar 13 2024 | 609.45 | -1.63 | -0.27% | 613.37 | 614.8499 | 607.21 | 2,190,824 |
Mar 12 2024 | 611.08 | 10.15 | 1.69% | 600.52 | 615.30 | 596.27 | 2,818,534 |
Mar 11 2024 | 600.93 | -3.89 | -0.64% | 608.08 | 611.00 | 600.37 | 2,498,184 |
Mar 08 2024 | 604.82 | -3.69 | -0.61% | 608.27 | 616.09 | 600.93 | 2,775,329 |
Mar 07 2024 | 608.51 | 10.82 | 1.81% | 598.80 | 610.475 | 595.90 | 2,738,455 |
Mar 06 2024 | 597.69 | -0.81 | -0.14% | 603.00 | 607.93 | 593.5555 | 2,467,343 |
Mar 05 2024 | 598.50 | -17.33 | -2.81% | 610.10 | 610.495 | 592.00 | 3,847,906 |
Mar 04 2024 | 615.83 | -3.51 | -0.57% | 621.56 | 624.42 | 615.08 | 3,016,593 |
Mar 01 2024 | 619.34 | 16.42 | 2.72% | 600.30 | 620.28 | 599.6668 | 4,265,024 |
Feb 29 2024 | 602.92 | 6.44 | 1.08% | 604.50 | 604.5161 | 595.16 | 3,568,776 |
Feb 28 2024 | 596.48 | -5.19 | -0.86% | 596.42 | 598.17 | 590.01 | 2,603,759 |