The closing price for Netflix (NFLX) in April 2018 was $31.25, on April 30, 2018. It was up 7% for the month. The latest price is $89.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $31.11 | $31.79 | $31.01 | $31.25 | 60,887,869 |
April 27 2018 | $31.63 | $31.75 | $30.65 | $31.18 | 70,743,839 |
April 26 2018 | $31.00 | $31.66 | $30.56 | $31.40 | 92,666,989 |
April 25 2018 | $30.64 | $31.00 | $29.26 | $30.58 | 149,196,989 |
April 24 2018 | $31.92 | $32.02 | $30.23 | $30.70 | 138,932,189 |
April 23 2018 | $32.92 | $33.12 | $31.71 | $31.87 | 89,680,149 |
April 20 2018 | $33.22 | $33.65 | $32.60 | $32.78 | 91,586,549 |
April 19 2018 | $33.29 | $33.53 | $32.68 | $33.27 | 84,388,249 |
April 18 2018 | $33.63 | $33.88 | $33.11 | $33.45 | 112,211,399 |
April 17 2018 | $32.97 | $33.86 | $32.38 | $33.61 | 338,664,607 |
April 16 2018 | $31.60 | $31.61 | $30.40 | $30.78 | 203,079,198 |
April 13 2018 | $31.73 | $31.75 | $30.82 | $31.17 | 120,465,699 |
April 12 2018 | $30.97 | $31.11 | $30.68 | $30.93 | 102,493,999 |
April 11 2018 | $30.29 | $31.16 | $30.18 | $30.37 | 148,774,309 |
April 10 2018 | $29.77 | $29.90 | $29.17 | $29.81 | 107,190,999 |
April 09 2018 | $29.18 | $29.96 | $28.91 | $28.99 | 98,535,639 |
April 06 2018 | $28.91 | $29.89 | $28.57 | $28.89 | 114,447,799 |
April 05 2018 | $29.32 | $29.92 | $28.91 | $29.40 | 106,551,799 |
April 04 2018 | $27.36 | $29.03 | $27.12 | $28.89 | 129,139,799 |
April 03 2018 | $28.55 | $29.13 | $27.80 | $28.37 | 126,948,599 |
April 02 2018 | $29.19 | $29.29 | $27.51 | $28.03 | 134,057,599 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.