Netflix Inc (NFLX) Historical Stock Data
555.12 ↓22.63 (-3.92%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, NFLX is down -0.26% a day on average. There have been 14 days where Netflix Inc closed green and 16 days where NFLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 574.31 | 555.12 | ↓$19.19 (-3.34%) | 551.30 | 576.91 | 5.35M |
| 2024-04-23 | 556.49 | 577.75 | ↑$21.26 (3.82%) | 555.28 | 579.21 | 4.97M |
| 2024-04-22 | 550.66 | 554.60 | ↑$3.94 (0.72%) | 542.01 | 558.61 | 8.60M |
| 2024-04-19 | 567.88 | 555.04 | ↓$12.84 (-2.26%) | 552.16 | 579.00 | 16.45M |
| 2024-04-18 | 612.10 | 610.56 | ↓$1.54 (-0.25%) | 605.44 | 621.33 | 8.43M |
| 2024-04-17 | 620.97 | 613.69 | ↓$7.28 (-1.17%) | 607.71 | 620.97 | 3.31M |
| 2024-04-16 | 607.50 | 617.52 | ↑$10.02 (1.65%) | 607.50 | 622.45 | 3.52M |
| 2024-04-15 | 630.17 | 607.15 | ↓$23.02 (-3.65%) | 603.87 | 630.17 | 3.08M |
| 2024-04-12 | 628.23 | 622.83 | ↓$5.40 (-0.86%) | 618.92 | 633.12 | 2.96M |
| 2024-04-11 | 624.42 | 628.78 | ↑$4.36 (0.70%) | 617.24 | 631.66 | 2.66M |
| 2024-04-10 | 610.97 | 618.58 | ↑$7.61 (1.25%) | 609.34 | 620.14 | 2.81M |
| 2024-04-09 | 631.99 | 618.20 | ↓$13.79 (-2.18%) | 615.64 | 631.99 | 2.15M |
| 2024-04-08 | 636.39 | 628.41 | ↓$7.98 (-1.25%) | 628.11 | 639.00 | 2.15M |
| 2024-04-05 | 624.92 | 636.18 | ↑$11.26 (1.80%) | 622.71 | 637.91 | 3.37M |
| 2024-04-04 | 633.21 | 617.14 | ↓$16.07 (-2.54%) | 616.58 | 638.00 | 3.06M |
| 2024-04-03 | 612.75 | 630.08 | ↑$17.34 (2.83%) | 611.50 | 630.41 | 2.93M |
| 2024-04-02 | 611.00 | 614.21 | ↑$3.21 (0.53%) | 605.51 | 615.03 | 2.03M |
| 2024-04-01 | 608.00 | 614.31 | ↑$6.31 (1.04%) | 605.57 | 615.11 | 2.11M |
| 2024-03-28 | 614.99 | 607.33 | ↓$7.66 (-1.25%) | 601.59 | 615.00 | 3.71M |
| 2024-03-27 | 629.01 | 613.53 | ↓$15.48 (-2.46%) | 610.73 | 631.35 | 2.63M |
| 2024-03-26 | 625.20 | 629.24 | ↑$4.04 (0.65%) | 619.18 | 634.39 | 2.80M |
| 2024-03-25 | 627.90 | 627.46 | ↓$0.44 (-0.07%) | 623.16 | 630.46 | 1.80M |
| 2024-03-22 | 624.16 | 628.01 | ↑$3.85 (0.62%) | 621.00 | 629.05 | 2.14M |
| 2024-03-21 | 630.65 | 622.71 | ↓$7.94 (-1.26%) | 622.33 | 634.36 | 2.51M |
| 2024-03-20 | 619.95 | 627.69 | ↑$7.74 (1.25%) | 618.34 | 629.51 | 2.64M |
| 2024-03-19 | 615.62 | 620.74 | ↑$5.12 (0.83%) | 608.00 | 621.28 | 2.14M |
| 2024-03-18 | 613.56 | 618.39 | ↑$4.83 (0.79%) | 610.45 | 627.41 | 3.34M |
| 2024-03-15 | 622.92 | 605.88 | ↓$17.04 (-2.74%) | 603.82 | 622.92 | 6.67M |
| 2024-03-14 | 615.00 | 613.01 | ↓$1.99 (-0.32%) | 607.35 | 620.80 | 3.12M |
| 2024-03-13 | 613.37 | 609.45 | ↓$3.92 (-0.64%) | 607.21 | 614.85 | 2.19M |
Create an account or log in to view more rows.
$NFLX Just buy and hold
$NFLX nearing a decent swing entry point
$NFLX Slapping that ask today
$NFLX lol who sold
$NFLX Bull trap
$NFLX Shorts talk the talk but cant walk the walk
$NFLX 5 minute looks sexy
$NFLX Buy Buy Buy
$NFLX rubbish
$NFLX wow. The volume is so low today. Unreal