NFLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.80 | 22.80 | 22.68 | 22.73 | 0.02 | 0.09% | 29,219 |
| Mar 4, 2025 | 22.65 | 22.81 | 22.65 | 22.71 | -0.08 | -0.35% | 50,912 |
| Mar 3, 2025 | 22.80 | 22.80 | 22.67 | 22.79 | 0.00 | 0.00% | 14,900 |
| Feb 28, 2025 | 22.66 | 22.79 | 22.66 | 22.79 | 0.04 | 0.18% | 20,133 |
| Feb 27, 2025 | 22.81 | 22.81 | 22.68 | 22.75 | 0.00 | 0.00% | 36,934 |
| Feb 26, 2025 | 22.62 | 22.75 | 22.62 | 22.75 | 0.05 | 0.22% | 35,607 |
| Feb 25, 2025 | 22.68 | 22.73 | 22.59 | 22.70 | 0.09 | 0.40% | 34,145 |
| Feb 24, 2025 | 22.55 | 22.65 | 22.55 | 22.61 | -0.02 | -0.09% | 40,700 |
| Feb 21, 2025 | 22.52 | 22.75 | 22.52 | 22.63 | 0.06 | 0.27% | 42,429 |
| Feb 20, 2025 | 22.50 | 22.60 | 22.50 | 22.57 | -0.05 | -0.22% | 38,500 |
| Feb 19, 2025 | 22.51 | 22.71 | 22.51 | 22.62 | -0.01 | -0.04% | 75,600 |
| Feb 18, 2025 | 22.67 | 22.69 | 22.61 | 22.63 | -0.07 | -0.31% | 22,425 |
| Feb 14, 2025 | 22.76 | 22.76 | 22.62 | 22.70 | 0.12 | 0.53% | 40,000 |
| Feb 13, 2025 | 22.60 | 22.67 | 22.53 | 22.58 | 0.00 | 0.00% | 54,100 |
| Feb 12, 2025 | 22.66 | 22.66 | 22.50 | 22.58 | -0.05 | -0.22% | 72,343 |
| Feb 11, 2025 | 22.60 | 22.65 | 22.56 | 22.63 | -0.03 | -0.13% | 30,513 |
| Feb 10, 2025 | 22.55 | 22.69 | 22.55 | 22.66 | 0.05 | 0.22% | 65,700 |
| Feb 7, 2025 | 22.66 | 22.69 | 22.60 | 22.61 | -0.10 | -0.44% | 75,222 |
| Feb 6, 2025 | 22.78 | 22.78 | 22.62 | 22.71 | 0.02 | 0.09% | 214,124 |
| Feb 5, 2025 | 22.74 | 22.75 | 22.46 | 22.69 | 0.09 | 0.40% | 913,135 |
| Feb 4, 2025 | 22.67 | 22.70 | 22.52 | 22.60 | 0.01 | 0.04% | 40,643 |
| Feb 3, 2025 | 22.56 | 22.67 | 22.53 | 22.59 | -0.05 | -0.22% | 49,500 |
| Jan 31, 2025 | 22.71 | 22.71 | 22.57 | 22.64 | -0.06 | -0.26% | 10,934 |
| Jan 30, 2025 | 22.75 | 22.75 | 22.57 | 22.70 | -0.02 | -0.09% | 158,535 |
| Jan 29, 2025 | 22.76 | 22.82 | 22.57 | 22.72 | 0.11 | 0.49% | 39,013 |
| Jan 28, 2025 | 22.71 | 22.71 | 22.51 | 22.61 | -0.05 | -0.22% | 59,500 |
| Jan 27, 2025 | 22.66 | 22.68 | 22.55 | 22.66 | 0.13 | 0.58% | 54,042 |
| Jan 24, 2025 | 22.53 | 22.56 | 22.47 | 22.53 | 0.06 | 0.27% | 34,930 |
| Jan 23, 2025 | 22.49 | 22.54 | 22.42 | 22.47 | -0.07 | -0.31% | 28,122 |
| Jan 22, 2025 | 22.50 | 22.57 | 22.47 | 22.54 | -0.01 | -0.04% | 54,935 |
| Jan 21, 2025 | 22.55 | 22.56 | 22.45 | 22.55 | -0.04 | -0.18% | 33,844 |
| Jan 17, 2025 | 22.62 | 22.62 | 22.48 | 22.59 | 0.04 | 0.18% | 47,248 |
| Jan 16, 2025 | 22.57 | 22.57 | 22.46 | 22.55 | 0.06 | 0.27% | 99,400 |
| Jan 15, 2025 | 22.43 | 22.50 | 22.40 | 22.49 | 0.18 | 0.81% | 83,900 |
| Jan 14, 2025 | 22.31 | 22.42 | 22.31 | 22.31 | -0.03 | -0.13% | 93,900 |
| Jan 13, 2025 | 22.31 | 22.42 | 22.29 | 22.34 | -0.03 | -0.13% | 206,032 |
| Jan 10, 2025 | 22.48 | 22.50 | 22.34 | 22.37 | -0.12 | -0.53% | 100,300 |
| Jan 8, 2025 | 22.50 | 22.53 | 22.41 | 22.49 | -0.02 | -0.09% | 274,100 |
| Jan 7, 2025 | 22.68 | 22.68 | 22.42 | 22.51 | -0.07 | -0.31% | 36,800 |
| Jan 6, 2025 | 22.57 | 22.59 | 22.45 | 22.58 | 0.09 | 0.40% | 176,702 |
| Jan 3, 2025 | 22.44 | 22.73 | 22.44 | 22.49 | -0.07 | -0.31% | 161,900 |
| Jan 2, 2025 | 22.42 | 22.77 | 22.42 | 22.56 | 0.11 | 0.49% | 6,753 |
| Dec 31, 2024 | 22.54 | 22.54 | 22.44 | 22.45 | -0.14 | -0.62% | 24,600 |
| Dec 30, 2024 | 22.59 | 22.66 | 22.43 | 22.59 | 0.11 | 0.49% | 129,847 |
| Dec 27, 2024 | 22.50 | 22.50 | 22.38 | 22.48 | 0.00 | 0.00% | 39,800 |
| Dec 26, 2024 | 22.41 | 22.51 | 22.38 | 22.48 | 0.05 | 0.22% | 21,103 |
| Dec 24, 2024 | 22.51 | 22.51 | 22.38 | 22.43 | -0.07 | -0.31% | 18,800 |
| Dec 23, 2024 | 22.43 | 22.52 | 22.38 | 22.50 | 0.00 | 0.00% | 136,500 |
| Dec 20, 2024 | 22.49 | 22.53 | 22.43 | 22.50 | -0.04 | -0.18% | 46,440 |
| Dec 19, 2024 | 22.79 | 22.79 | 22.53 | 22.54 | -0.09 | -0.40% | 35,600 |