ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NFLX Netflix Inc

551.25
-59.31 (-9.71%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-59.31 -9.71% 551.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
567.88 552.16 579.00 555.04 610.56
more quote information »

NFLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week628.23633.1199552.16613.424,238,555-76.98-12.25%
1 Month624.13639.00552.16618.943,032,094-72.88-11.68%
3 Months561.81639.00549.00594.863,569,468-10.56-1.88%
6 Months404.88639.00392.2601512.274,449,991146.3736.15%
1 Year324.21639.00315.655445.285,437,876227.0470.03%
3 Years546.90700.9894162.755357.527,011,1834.350.80%
5 Years359.70700.9894162.755375.186,822,055191.5553.25%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 555.04 -55.52 -9.09% 567.88 579.00 552.16 16,427,750
Apr 18 2024 610.56 -3.13 -0.51% 612.10 619.46 605.664 8,339,487
Apr 17 2024 613.69 -3.83 -0.62% 620.95 620.97 607.71 3,303,127
Apr 16 2024 617.52 10.37 1.71% 607.60 622.45 607.50 3,213,466
Apr 15 2024 607.15 -15.68 -2.52% 630.00 630.17 603.871 3,078,807
Apr 12 2024 622.83 -5.95 -0.95% 628.23 633.1199 618.915 2,957,351
Apr 11 2024 628.78 10.20 1.65% 624.42 631.66 617.24 2,661,189
Apr 10 2024 618.58 0.38 0.06% 613.90 620.14 609.7632 2,721,796
Apr 09 2024 618.20 -10.21 -1.62% 631.50 631.99 615.6347 2,143,975
Apr 08 2024 628.41 -7.77 -1.22% 636.25 639.00 628.11 2,140,309
Apr 05 2024 636.18 19.04 3.09% 625.33 637.91 623.00 3,320,023
Apr 04 2024 617.14 -12.94 -2.05% 632.22 637.565 617.11 3,062,769
Apr 03 2024 630.08 15.87 2.58% 612.745 630.41 612.135 2,925,045
Apr 02 2024 614.21 -0.10 -0.02% 611.00 615.03 605.5101 1,855,046
Apr 01 2024 614.31 6.98 1.15% 607.49 615.11 605.571 2,114,105
Mar 28 2024 607.33 -6.20 -1.01% 614.99 614.25 601.59 3,706,204
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock