The closing price for Netflix (NFLX) in May 2021 was $50.28, on May 28, 2021. It was down 1.9% for the month. The latest price is $87.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $50.44 | $51.18 | $50.25 | $50.28 | 29,112,970 |
May 27 2021 | $50.18 | $50.51 | $49.85 | $50.39 | 32,537,730 |
May 26 2021 | $50.23 | $50.41 | $50.05 | $50.24 | 24,653,030 |
May 25 2021 | $50.60 | $50.64 | $49.92 | $50.13 | 26,994,590 |
May 24 2021 | $50.11 | $50.43 | $49.95 | $50.29 | 24,125,950 |
May 21 2021 | $50.31 | $50.54 | $49.73 | $49.79 | 33,229,250 |
May 20 2021 | $48.96 | $50.27 | $48.90 | $50.17 | 37,212,180 |
May 19 2021 | $48.16 | $48.86 | $47.85 | $48.77 | 33,499,300 |
May 18 2021 | $48.84 | $49.35 | $48.62 | $48.63 | 23,504,960 |
May 17 2021 | $48.56 | $49.27 | $48.28 | $48.89 | 27,010,570 |
May 14 2021 | $48.79 | $49.49 | $48.66 | $49.34 | 28,824,640 |
May 13 2021 | $48.91 | $49.08 | $48.27 | $48.67 | 27,165,610 |
May 12 2021 | $48.68 | $49.35 | $48.27 | $48.50 | 41,215,400 |
May 11 2021 | $47.98 | $49.80 | $47.86 | $49.51 | 44,010,000 |
May 10 2021 | $50.20 | $50.32 | $48.61 | $48.67 | 51,316,319 |
May 07 2021 | $50.46 | $50.86 | $50.11 | $50.38 | 31,327,860 |
May 06 2021 | $49.60 | $49.96 | $49.14 | $49.96 | 37,836,980 |
May 05 2021 | $50.50 | $50.78 | $49.46 | $49.61 | 31,293,660 |
May 04 2021 | $51.08 | $51.16 | $49.68 | $50.32 | 43,495,020 |
May 03 2021 | $51.27 | $51.90 | $50.52 | $50.91 | 40,918,950 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.