Register for streaming realtime charts, analysis tools, and prices.
1NFLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 598.80 | 7.00 | 1.18% | 588.80 | 600.00 | 586.70 | 447 |
| May 23 2024 | 591.80 | -3.20 | -0.54% | 592.80 | 593.10 | 586.60 | 343 |
| May 22 2024 | 595.00 | -1.60 | -0.27% | 600.00 | 600.20 | 592.10 | 1,545 |
| May 21 2024 | 596.60 | 19.30 | 3.34% | 587.50 | 596.60 | 587.10 | 827 |
| May 20 2024 | 577.30 | 7.40 | 1.30% | 572.70 | 577.30 | 569.70 | 669 |
| May 17 2024 | 569.90 | 4.90 | 0.87% | 562.70 | 575.00 | 562.70 | 445 |
| May 16 2024 | 565.00 | 0.80 | 0.14% | 565.00 | 567.70 | 564.50 | 280 |
| May 15 2024 | 564.20 | -6.70 | -1.17% | 565.40 | 575.00 | 564.20 | 608 |
| May 14 2024 | 570.90 | 5.90 | 1.04% | 569.90 | 574.90 | 568.20 | 172 |
| May 13 2024 | 565.00 | -0.20 | -0.04% | 565.10 | 569.10 | 564.10 | 224 |
| 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 |
| Apr 11 2024 | 576.90 | 6.20 | 1.09% | 578.50 | 580.70 | 572.00 | 944 |
| Apr 10 2024 | 570.70 | 0.80 | 0.14% | 570.90 | 573.00 | 565.00 | 244 |
| Apr 09 2024 | 569.90 | -12.80 | -2.20% | 581.30 | 581.30 | 567.90 | 876 |
| Apr 08 2024 | 582.70 | -2.20 | -0.38% | 586.80 | 590.30 | 582.40 | 516 |
| Apr 05 2024 | 584.90 | 2.30 | 0.39% | 570.90 | 586.70 | 570.70 | 689 |
| Apr 04 2024 | 582.60 | 7.60 | 1.32% | 581.30 | 586.30 | 580.00 | 989 |
| Apr 03 2024 | 575.00 | 9.00 | 1.59% | 566.60 | 575.00 | 566.60 | 344 |
| Apr 02 2024 | 566.00 | 6.40 | 1.14% | 569.20 | 573.40 | 563.40 | 507 |
| Mar 28 2024 | 559.60 | -10.30 | -1.81% | 568.60 | 570.30 | 556.50 | 976 |
| Mar 27 2024 | 569.90 | -11.60 | -1.99% | 582.60 | 584.40 | 569.90 | 720 |
| Mar 26 2024 | 581.50 | 1.80 | 0.31% | 575.80 | 584.00 | 571.60 | 919 |
| Mar 25 2024 | 579.70 | 0.40 | 0.07% | 582.20 | 582.80 | 576.30 | 580 |
| Mar 22 2024 | 579.30 | 1.40 | 0.24% | 575.70 | 581.10 | 574.50 | 1,548 |
| Mar 21 2024 | 577.90 | 6.20 | 1.08% | 577.30 | 580.00 | 577.30 | 1,541 |
| Mar 20 2024 | 571.70 | 5.50 | 0.97% | 571.50 | 576.50 | 570.40 | 954 |
| Mar 19 2024 | 566.20 | -6.00 | -1.05% | 568.80 | 571.00 | 560.40 | 652 |
| Mar 18 2024 | 572.20 | 13.80 | 2.47% | 557.60 | 575.20 | 556.70 | 519 |
| Mar 15 2024 | 558.40 | -1.80 | -0.32% | 562.70 | 575.60 | 558.40 | 3,079 |
| Mar 14 2024 | 560.20 | 4.30 | 0.77% | 560.80 | 566.00 | 556.80 | 820 |
| Mar 13 2024 | 555.90 | 0.50 | 0.09% | 560.70 | 561.60 | 555.90 | 516 |
| Mar 12 2024 | 555.40 | 2.70 | 0.49% | 552.80 | 556.00 | 550.00 | 325 |
| Mar 11 2024 | 552.70 | -2.90 | -0.52% | 553.90 | 559.60 | 551.10 | 1,369 |
| Mar 08 2024 | 555.60 | 1.60 | 0.29% | 554.60 | 561.40 | 553.30 | 704 |
| Mar 07 2024 | 554.00 | 1.00 | 0.18% | 544.50 | 554.00 | 542.90 | 684 |
| Mar 06 2024 | 553.00 | -0.30 | -0.05% | 552.00 | 554.30 | 546.30 | 291 |
| Mar 05 2024 | 553.30 | -20.30 | -3.54% | 565.70 | 565.70 | 550.40 | 1,084 |
| Mar 04 2024 | 573.60 | 12.50 | 2.23% | 594.40 | 594.40 | 568.60 | 1,490 |
| Mar 01 2024 | 561.10 | 7.40 | 1.34% | 559.70 | 562.20 | 554.90 | 697 |
| Feb 29 2024 | 553.70 | 4.00 | 0.73% | 552.60 | 560.00 | 548.50 | 1,515 |
| Feb 28 2024 | 549.70 | -1.00 | -0.18% | 553.80 | 556.30 | 545.00 | 621 |
| Feb 27 2024 | 550.70 | 9.50 | 1.76% | 541.30 | 555.30 | 541.30 | 1,661 |
