NFLX - NETFLIX INC
IEX Last Trade
902.31
3.620 0.401%
Share volume: 26,291
Last Updated: Fri 27 Dec 2024 04:30:08 PM CET
Internet Publishing and Broadcasting and Web Search Portals:
0.40%
PREVIOUS CLOSE
CHG
CHG%
$898.69
3.62
0.40%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $915.00 | $915.00 | $935.85 | $935.85 | $911.70 | $911.70 | $932.12 | $932.12 | 2,320,293 | $2,316,002.00 |
| 12/23/2024 | $913.42 | $913.42 | $915.00 | $915.00 | $899.10 | $899.10 | $911.45 | $911.45 | 2,339,375 | $2,339,375.00 |
| 12/20/2024 | $893.21 | $893.21 | $919.92 | $919.92 | $890.49 | $890.49 | $909.05 | $909.05 | 4,530,519 | $4,499,214.00 |
| 12/19/2024 | $908.18 | $908.18 | $912.62 | $912.62 | $899.00 | $899.00 | $902.04 | $902.04 | 2,815,512 | $2,815,512.00 |
| 12/18/2024 | $919.13 | $919.13 | $922.44 | $922.44 | $886.56 | $886.56 | $889.55 | $889.55 | 2,938,194 | $2,938,194.00 |
| 12/17/2024 | $921.54 | $921.54 | $928.45 | $928.45 | $916.42 | $916.42 | $919.13 | $919.13 | 2,459,456 | $2,459,456.00 |
| 12/16/2024 | $923.94 | $923.94 | $928.94 | $928.94 | $919.50 | $919.50 | $921.08 | $921.08 | 2,674,892 | $2,674,892.00 |
| 12/13/2024 | $916.81 | $916.81 | $925.55 | $925.55 | $909.61 | $909.61 | $918.87 | $918.87 | 2,485,829 | $2,485,829.00 |