The closing price for Netflix (NFLX) in May 2022 was $197.44, on May 31, 2022. It was up 3% for the month. The latest price is $1,003.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $196.18 | $199.95 | $190.80 | $197.44 | 11,398,460 |
May 27 2022 | $193.19 | $195.25 | $190.37 | $195.19 | 8,585,987 |
May 26 2022 | $186.49 | $192.34 | $183.09 | $191.40 | 8,049,933 |
May 25 2022 | $180.28 | $188.87 | $180.17 | $187.83 | 8,522,092 |
May 24 2022 | $182.00 | $184.00 | $177.17 | $180.34 | 7,706,372 |
May 23 2022 | $186.15 | $187.66 | $177.89 | $187.44 | 9,602,027 |
May 20 2022 | $185.87 | $190.19 | $179.77 | $186.35 | 10,429,400 |
May 19 2022 | $178.05 | $186.30 | $175.71 | $183.48 | 10,448,510 |
May 18 2022 | $186.72 | $187.70 | $176.27 | $177.19 | 9,665,632 |
May 17 2022 | $189.17 | $191.40 | $185.17 | $190.56 | 9,876,685 |
May 16 2022 | $193.30 | $195.89 | $185.70 | $186.51 | 16,145,010 |
May 13 2022 | $177.16 | $187.77 | $176.01 | $187.64 | 13,136,330 |
May 12 2022 | $163.96 | $177.58 | $162.71 | $174.31 | 17,662,119 |
May 11 2022 | $176.09 | $180.92 | $165.55 | $166.37 | 12,665,520 |
May 10 2022 | $176.01 | $181.87 | $170.57 | $177.66 | 13,883,910 |
May 09 2022 | $177.66 | $183.20 | $172.30 | $173.10 | 14,031,330 |
May 06 2022 | $186.75 | $187.21 | $175.81 | $180.97 | 17,185,480 |
May 05 2022 | $200.45 | $200.71 | $186.00 | $188.32 | 13,971,330 |
May 04 2022 | $197.65 | $204.38 | $191.01 | $204.01 | 12,218,780 |
May 03 2022 | $198.29 | $203.20 | $194.77 | $199.87 | 11,839,430 |
May 02 2022 | $191.71 | $200.21 | $190.01 | $199.46 | 14,591,600 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
