home / stock / nflx / nflx quote
Last: | $561.23 |
---|---|
Change Percent: | 1.17% |
Open: | $558.21 |
Close: | $561.23 |
High: | $562.92 |
Low: | $553.19 |
Volume: | 4,304,482 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$561.23 | $558.21 | $561.23 | $562.92 | $553.19 | 4,304,482 | 04-26-2024 |
$564.8 | $549.46 | $564.8 | $566.54 | $545.705 | 3,807,101 | 04-25-2024 |
$555.12 | $574.31 | $555.12 | $576.907 | $551.3 | 5,303,842 | 04-24-2024 |
$577.75 | $556.49 | $577.75 | $579.21 | $555.28 | 4,911,387 | 04-23-2024 |
$554.6 | $550.66 | $554.6 | $558.61 | $542.01 | 8,597,651 | 04-22-2024 |
$555.04 | $567.88 | $555.04 | $579 | $552.16 | 16,449,699 | 04-19-2024 |
$610.56 | $612.1 | $610.56 | $621.33 | $605.435 | 8,468,407 | 04-18-2024 |
$613.69 | $620.97 | $613.69 | $620.97 | $607.71 | 3,312,222 | 04-17-2024 |
$617.52 | $607.5 | $617.52 | $622.45 | $607.5 | 3,519,122 | 04-16-2024 |
$607.15 | $630.17 | $607.15 | $630.17 | $603.871 | 3,085,394 | 04-15-2024 |
$622.83 | $628.23 | $622.83 | $633.1199 | $618.915 | 2,959,269 | 04-12-2024 |
$628.78 | $624.42 | $628.78 | $631.66 | $617.24 | 2,662,662 | 04-11-2024 |
$618.58 | $610.97 | $618.58 | $620.14 | $609.34 | 2,806,248 | 04-10-2024 |
$618.2 | $631.99 | $618.2 | $631.99 | $615.6347 | 2,146,635 | 04-09-2024 |
$628.41 | $636.39 | $628.41 | $639 | $628.11 | 2,145,731 | 04-08-2024 |
$636.18 | $624.92 | $636.18 | $637.91 | $622.71 | 3,378,842 | 04-05-2024 |
$617.14 | $633.21 | $617.14 | $638 | $616.58 | 3,064,349 | 04-04-2024 |
$630.08 | $612.745 | $630.08 | $630.41 | $611.5 | 2,931,231 | 04-03-2024 |
$614.21 | $611 | $614.21 | $615.03 | $605.5101 | 2,029,217 | 04-02-2024 |
$614.31 | $608 | $614.31 | $615.11 | $605.571 | 2,115,925 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-04-28 03:20:00 ET In its 22 years as a publicly traded company, streaming giant Netflix (NASDAQ: NFLX) has delivered market-crushing returns and probably made many millionaires. However, it faces a very different competitive landscape than it did two decades ago. Further, it is...
2024-04-27 13:00:00 ET After getting clobbered by the bear market, shares of leading TV streamer Netflix (NASDAQ: NFLX) have rallied nearly 200% in the last two-year stretch. That epic performance includes a sell-off following the first-quarter 2024 earnings update as investors took...
2024-04-25 10:00:00 ET The stock market is the best tool available to most people when it comes to building lasting wealth. In the past two decades, the S&P 500 returned 546%, including dividends. That gain is hard to dismiss. Unsurprisingly, some individual busine...