The closing price for Netflix (NFLX) in May 2023 was $39.52, on May 31, 2023. It was up 20% for the month. The latest price is $104.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $39.19 | $39.63 | $38.89 | $39.52 | 69,880,000 |
May 30 2023 | $39.75 | $40.51 | $38.58 | $39.30 | 108,650,000 |
May 26 2023 | $36.11 | $38.38 | $35.60 | $37.89 | 93,604,000 |
May 25 2023 | $35.96 | $36.75 | $35.74 | $35.90 | 62,631,000 |
May 24 2023 | $35.69 | $36.72 | $35.66 | $36.49 | 79,733,000 |
May 23 2023 | $36.02 | $36.42 | $35.43 | $35.60 | 68,661,000 |
May 22 2023 | $36.54 | $37.20 | $36.25 | $36.30 | 54,064,000 |
May 19 2023 | $36.99 | $37.00 | $36.38 | $36.54 | 78,597,000 |
May 18 2023 | $34.73 | $37.59 | $34.64 | $37.13 | 209,252,000 |
May 17 2023 | $33.18 | $34.14 | $32.96 | $34.00 | 39,588,000 |
May 16 2023 | $33.40 | $33.52 | $33.19 | $33.38 | 33,322,000 |
May 15 2023 | $34.06 | $34.19 | $33.55 | $33.59 | 36,530,000 |
May 12 2023 | $34.48 | $34.82 | $33.74 | $33.99 | 60,824,000 |
May 11 2023 | $33.50 | $34.55 | $33.18 | $34.48 | 80,335,000 |
May 10 2023 | $33.52 | $33.71 | $32.95 | $33.54 | 42,899,000 |
May 09 2023 | $33.07 | $33.63 | $32.97 | $33.21 | 55,449,000 |
May 08 2023 | $32.30 | $33.26 | $32.20 | $33.12 | 54,886,000 |
May 05 2023 | $32.36 | $32.42 | $31.94 | $32.28 | 39,906,000 |
May 04 2023 | $31.90 | $32.36 | $31.80 | $32.08 | 38,797,000 |
May 03 2023 | $31.76 | $32.46 | $31.59 | $31.93 | 50,641,000 |
May 02 2023 | $32.50 | $32.61 | $31.56 | $31.76 | 43,186,000 |
May 01 2023 | $32.94 | $33.12 | $31.81 | $32.41 | 53,415,000 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
