Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Netflix Inc | 1NFLX | Italy | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -5.20 | -0.91% | 565.50 | 12:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 566.10 | 565.00 | 578.20 | 565.50 | 570.70 |
1NFLX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 527.80 | 578.20 | 524.30 | 556.39 | 595 | 37.70 | 7.14% |
| 1 Month | 589.20 | 596.10 | 510.00 | 536.44 | 1,475 | -23.70 | -4.02% |
| 3 Months | 550.10 | 596.10 | 510.00 | 550.21 | 1,063 | 15.40 | 2.80% |
| 6 Months | 409.05 | 596.10 | 407.10 | 517.54 | 837 | 156.45 | 38.25% |
| 1 Year | 300.65 | 596.10 | 300.60 | 435.24 | 1,041 | 264.85 | 88.09% |
| 3 Years | 413.70 | 620.00 | 155.82 | 331.61 | 1,181 | 151.80 | 36.69% |
| 5 Years | 324.00 | 620.00 | 155.82 | 344.59 | 991 | 241.50 | 74.54% |
1NFLX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 565.20 | -5.50 | -0.96% | 566.10 | 578.20 | 565.00 | 372 |
| May 09 2024 | 570.70 | -1.10 | -0.19% | 565.90 | 570.70 | 550.10 | 408 |
| May 08 2024 | 571.80 | 10.60 | 1.89% | 563.60 | 574.70 | 558.70 | 641 |
| May 07 2024 | 561.20 | 12.40 | 2.26% | 551.80 | 561.30 | 550.70 | 742 |
| May 06 2024 | 548.80 | 14.90 | 2.79% | 539.00 | 548.90 | 536.60 | 492 |
| May 03 2024 | 533.90 | 8.70 | 1.66% | 527.80 | 536.40 | 524.30 | 691 |
| May 02 2024 | 525.20 | 8.50 | 1.65% | 515.60 | 525.20 | 514.50 | 107 |
| Apr 30 2024 | 516.70 | -4.10 | -0.79% | 521.00 | 523.50 | 516.00 | 417 |
| Apr 29 2024 | 520.80 | -0.50 | -0.10% | 522.80 | 524.10 | 518.60 | 748 |
| Apr 26 2024 | 521.30 | 1.00 | 0.19% | 525.90 | 527.50 | 517.10 | 1,572 |
| Apr 25 2024 | 520.30 | 0.80 | 0.15% | 514.40 | 520.80 | 511.00 | 1,222 |
| Apr 24 2024 | 519.50 | -10.70 | -2.02% | 544.00 | 544.20 | 518.60 | 1,416 |
| Apr 23 2024 | 530.20 | 10.30 | 1.98% | 520.00 | 531.70 | 518.40 | 1,119 |
| Apr 22 2024 | 519.90 | -5.20 | -0.99% | 521.40 | 523.70 | 510.00 | 3,216 |
| Apr 19 2024 | 525.10 | -54.30 | -9.37% | 535.10 | 545.30 | 522.60 | 10,692 |
| Apr 18 2024 | 579.40 | 1.90 | 0.33% | 580.10 | 581.50 | 572.10 | 1,623 |
| Apr 17 2024 | 577.50 | -7.00 | -1.20% | 583.10 | 585.70 | 576.90 | 192 |
| Apr 16 2024 | 584.50 | 1.40 | 0.24% | 573.50 | 585.00 | 568.10 | 901 |
| Apr 15 2024 | 583.10 | -5.20 | -0.88% | 587.70 | 592.20 | 583.10 | 1,013 |
| Apr 12 2024 | 588.30 | 11.40 | 1.98% | 589.20 | 596.10 | 586.40 | 819 |
