Home

Netflix (NFLX)

1,094.69
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 27th, 7:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Netflix (NFLX)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20251,111.001,114.511,094.411,094.696,040,4421,094.69
10/23/20251,126.901,127.831,099.731,113.596,843,7131,113.59
10/22/20251,142.901,157.601,112.511,116.3714,883,3421,116.37
10/21/20251,242.831,248.601,231.761,241.356,457,6431,241.35
10/20/20251,207.881,247.761,206.901,238.563,981,9041,238.56
10/17/20251,183.601,203.121,178.951,199.362,957,1031,199.36
10/16/20251,212.151,216.711,176.001,183.592,832,2221,183.59
10/15/20251,213.011,219.621,201.611,203.292,024,3461,203.29
10/14/20251,214.751,224.291,203.101,215.352,361,6001,215.35
10/13/20251,221.351,231.121,206.811,219.032,460,0511,219.03
10/10/20251,229.001,247.001,219.101,220.084,280,5281,220.08
10/09/20251,214.251,237.501,211.821,231.072,822,7481,231.07
10/08/20251,197.111,217.391,192.001,214.252,849,5261,214.25
10/07/20251,177.791,201.361,177.461,191.063,307,9411,191.06
10/06/20251,160.371,163.581,145.451,163.312,967,3131,163.31
10/03/20251,165.001,168.001,143.221,153.323,137,3661,153.32
10/02/20251,161.501,163.331,134.001,162.534,681,8011,162.53
10/01/20251,175.491,179.141,163.211,170.904,107,5551,170.90
9/30/20251,206.411,208.501,178.001,198.923,827,5231,198.92
9/29/20251,205.001,224.491,187.541,206.413,032,3121,206.41
9/26/20251,205.421,214.001,200.001,210.611,949,9321,210.61
9/25/20251,203.091,216.841,191.511,208.241,997,3171,208.24
9/24/20251,218.611,221.501,194.201,203.952,772,0681,203.95
9/23/20251,227.331,227.791,208.471,218.472,498,0631,218.47
9/22/20251,221.901,229.761,214.241,227.372,545,7741,227.37
9/19/20251,218.621,229.951,208.101,226.974,947,6661,226.97
9/18/20251,220.821,233.001,205.501,207.783,166,5501,207.78
9/17/20251,221.021,233.931,206.601,228.503,457,2951,228.50
9/16/20251,205.641,209.001,197.281,200.512,403,7921,200.51
9/15/20251,188.401,207.241,173.211,202.262,908,3901,202.26
9/12/20251,203.061,211.781,182.401,188.443,785,0641,188.44
9/11/20251,251.001,253.441,192.001,203.505,678,4521,203.50
9/10/20251,263.971,267.001,246.351,247.712,699,9181,247.71
9/09/20251,246.671,265.721,246.671,263.252,218,7811,263.25
9/08/20251,248.541,252.041,232.001,244.761,914,4391,244.76
9/05/20251,260.001,267.101,239.021,243.822,379,6741,243.82
9/04/20251,223.201,257.481,223.091,257.483,021,2751,257.48
9/03/20251,205.141,227.001,203.381,226.182,467,7371,226.18
9/02/20251,197.001,215.401,182.801,214.112,301,8941,214.11
8/29/20251,227.971,228.791,201.151,208.253,209,8191,208.25
8/28/20251,222.791,237.891,214.271,231.451,974,6691,231.45
8/27/20251,223.611,229.211,213.001,223.501,662,3981,223.50
8/26/20251,220.211,231.501,212.201,226.091,984,5511,226.09
8/25/20251,201.651,233.801,199.001,218.072,811,4091,218.07
8/22/20251,208.881,213.621,198.231,204.653,128,1331,204.65
8/21/20251,211.431,221.401,197.641,206.212,048,9601,206.21
8/20/20251,218.001,223.001,193.311,213.862,430,9961,213.86
8/19/20251,240.201,241.001,192.791,214.153,703,6691,214.15
8/18/20251,235.631,251.161,235.451,245.092,109,3571,245.09
8/15/20251,234.041,246.941,227.881,238.952,767,8061,238.95
8/14/20251,209.891,244.091,207.031,230.563,903,6701,230.56
8/13/20251,234.001,237.121,203.001,204.442,760,8861,204.44
8/12/20251,225.001,231.991,206.511,225.282,280,5101,225.28
8/11/20251,214.011,223.071,201.931,218.312,454,6011,218.31
8/08/20251,183.191,214.111,180.371,211.643,816,7981,211.64
8/07/20251,181.761,191.221,168.201,180.372,627,5201,180.37
8/06/20251,153.521,181.381,151.871,178.483,360,2561,178.48
8/05/20251,171.001,171.711,144.711,147.872,655,6031,147.87
8/04/20251,167.651,177.001,162.611,170.992,243,6201,170.99
8/01/20251,163.011,178.511,152.851,158.603,891,0201,158.60
7/31/20251,184.801,190.001,157.741,159.403,707,5901,159.40
7/30/20251,168.551,184.851,166.101,184.202,916,8921,184.20
7/29/20251,179.001,179.601,163.291,168.742,751,1951,168.74
7/28/20251,181.201,197.791,168.531,174.603,445,6951,174.60