NFLX

Netflix

$354.39 2.18 (0.62%)
19:59 EDT NFLX Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       237.85
Market Cap:       154.05B
EPS:       1.49
Volume:       3.83M
Day's Range:       353.79 - 359.44
52wk Range:       231.23 - 423.21
Previous Close:       354.39
Historical Data for NFLX
Date Open High Low Volume Close Change %
05/24/19 355.41 359.44 353.79 3,830,900 354.39 2.18   0.62%
05/23/19 355.50 357.42 347.70 5,629,281 352.21 -7.52   -2.09%
05/22/19 358.01 370.46 357.30 6,228,499 359.73 5.46   1.54%
05/21/19 350.95 356.42 349.93 4,025,105 354.27 5.47   1.57%
05/20/19 351.23 352.42 345.40 4,617,339 348.80 -5.65   -1.59%
05/17/19 356.39 359.62 353.79 4,725,400 354.45 -4.86   -1.35%
05/16/19 356.37 364.00 353.93 6,440,378 359.31 4.32   1.22%
05/15/19 343.34 356.50 341.39 6,338,422 354.99 9.38   2.71%
05/14/19 348.71 349.95 342.50 5,350,969 345.61 0.35   0.10%
05/13/19 352.29 354.26 343.10 8,021,895 345.26 -15.78   -4.37%
05/10/19 361.62 365.26 353.06 5,657,100 361.04 -1.71   -0.47%
05/09/19 360.90 364.20 352.75 5,879,883 362.75 -1.62   -0.44%
05/08/19 367.92 369.00 361.36 6,568,805 364.37 -6.09   -1.64%
05/07/19 377.00 379.91 365.81 6,972,929 370.46 -8.21   -2.17%
05/06/19 377.69 381.35 376.00 5,790,031 378.67 -6.36   -1.65%
05/03/19 381.53 385.03 378.27 5,130,300 385.03 5.97   1.57%
05/02/19 378.00 383.50 374.51 5,395,560 379.06 0.25   0.07%
05/01/19 374.00 385.99 373.17 9,253,319 378.81 8.27   2.23%
04/30/19 369.56 374.50 368.35 3,868,630 370.54 -1.29   -0.35%
04/29/19 373.68 374.58 369.11 3,815,168 371.83 -3.02   -0.81%
04/26/19 368.35 375.14 366.24 5,621,900 374.85 6.52   1.77%
04/25/19 374.49 374.76 365.70 6,254,185 368.33 -5.90   -1.58%
04/24/19 381.07 381.90 373.27 6,537,788 374.23 -7.66   -2.01%
04/23/19 375.45 384.80 374.71 10,088,514 381.89 4.83   1.28%
04/22/19 359.70 377.69 359.00 11,973,451 377.06 16.71   4.64%
04/18/19 355.00 360.41 351.64 8,353,100 360.35 5.61   1.58%
04/17/19 365.05 368.76 350.60 18,050,311 354.74 -4.72   -1.31%
04/16/19 355.00 364.48 352.72 18,690,873 359.46 10.59   3.04%
04/15/19 350.71 352.21 342.27 8,836,590 348.87 -2.27   -0.65%
04/12/19 360.69 361.75 349.36 15,646,100 351.14 -16.51   -4.49%
04/11/19 365.00 370.12 360.81 6,520,370 367.65 3.73   1.02%
04/10/19 365.79 368.85 362.25 4,540,948 363.92 -0.79   -0.22%
04/09/19 360.54 366.74 359.00 5,434,425 364.71 3.30   0.91%
04/08/19 365.11 365.94 359.93 4,652,315 361.41 -4.08   -1.12%
04/05/19 369.00 369.80 364.66 3,905,400 365.49 -2.39   -0.65%
04/04/19 370.07 372.05 362.40 4,625,459 367.88 -1.87   -0.51%
04/03/19 369.26 373.41 366.19 5,375,009 369.75 2.03   0.55%
04/02/19 366.25 368.42 362.22 5,156,692 367.72 0.76   0.21%
04/01/19 359.00 368.33 358.51 7,080,821 366.96 10.40   2.92%
03/29/19 357.16 358.25 353.71 4,705,600 356.56 1.95   0.55%
03/28/19 354.48 355.94 349.20 4,353,192 354.61 1.24   0.35%
03/27/19 361.00 362.47 350.37 7,847,959 353.37 -6.60   -1.83%
03/26/19 367.87 368.38 358.02 7,665,223 359.97 -6.26   -1.71%
03/25/19 359.00 367.04 357.44 8,469,784 366.23 5.22   1.45%
03/22/19 375.95 376.43 360.04 8,661,300 361.01 -16.86   -4.46%
03/21/19 374.00 379.00 370.61 8,534,339 377.87 2.65   0.71%
03/20/19 358.91 375.90 357.01 10,902,733 375.22 16.44   4.58%
03/19/19 366.40 366.96 356.80 7,539,263 358.78 -4.66   -1.28%
03/18/19 362.47 370.97 361.86 7,192,236 363.44 1.98   0.55%
03/15/19 361.02 364.00 358.89 8,443,200 361.46 2.64   0.74%
03/14/19 360.50 363.84 358.10 5,269,543 358.82 -2.39   -0.66%
03/13/19 355.81 362.48 352.77 6,441,420 361.21 4.94   1.39%
03/12/19 359.37 360.13 353.80 5,164,100 356.27 -2.59   -0.72%
03/11/19 352.00 358.98 350.03 5,380,347 358.86 9.26   2.65%
03/08/19 345.75 349.92 342.47 6,898,800 349.60 -3.00   -0.85%
03/07/19 360.16 362.86 350.50 6,146,534 352.60 -7.01   -1.95%
03/06/19 353.60 359.88 351.70 6,200,500 359.61 5.31   1.50%
03/05/19 351.46 356.17 348.25 5,925,030 354.30 3.26   0.93%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!