netflix stock price in septembert 2024

The closing price for Netflix (NFLX) this year is $872.60, yesterday. It is up 80.6% for the year. The latest price is $866.79.

DATE OPEN HIGH LOW CLOSE VOLUME
November 26 2024
$867.49
$886.36
$867.25
$872.60
3,137,860
November 25 2024
$902.05
$902.05
$864.22
$865.59
6,014,203
November 22 2024
$896.00
$906.00
$893.00
$897.79
3,214,020
November 21 2024
$883.93
$908.00
$877.24
$897.48
4,511,263
November 20 2024
$879.98
$890.60
$868.40
$883.85
4,093,843
November 19 2024
$839.75
$874.49
$839.16
$871.32
3,814,227
November 18 2024
$815.50
$848.45
$809.33
$847.05
4,084,081
November 15 2024
$832.04
$832.04
$816.49
$823.96
3,673,720
November 14 2024
$833.67
$841.00
$830.02
$837.26
3,038,231
November 13 2024
$822.62
$836.99
$820.54
$830.47
2,767,772
November 12 2024
$807.50
$820.37
$803.75
$819.50
2,814,064
November 11 2024
$795.90
$806.82
$795.57
$805.44
2,399,150
November 08 2024
$797.36
$799.06
$788.65
$795.04
1,910,626
November 07 2024
$781.37
$798.22
$779.94
$796.54
3,295,074
November 06 2024
$771.50
$781.49
$757.38
$780.21
3,690,817
November 05 2024
$757.35
$767.53
$756.27
$763.91
2,200,645
November 04 2024
$753.14
$762.48
$749.69
$755.51
1,902,194
November 01 2024
$753.48
$763.80
$747.77
$756.10
2,996,829
October 31 2024
$753.93
$760.79
$752.23
$756.03
3,057,709
October 30 2024
$758.08
$759.79
$752.28
$753.74
1,722,002
October 29 2024
$751.13
$763.88
$748.01
$759.44
3,660,433
October 28 2024
$758.68
$758.68
$747.88
$749.12
2,862,405
October 25 2024
$756.17
$768.50
$753.53
$754.68
2,819,473
October 24 2024
$751.97
$755.82
$746.25
$754.55
2,642,962
October 23 2024
$762.83
$763.79
$744.26
$749.29
3,749,007
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.