Advertisement
U.S. markets open in 4 hours

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
613.53-15.71 (-2.50%)
At close: 04:00PM EDT
614.21 +0.68 (+0.11%)
Pre-Market: 05:21AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024629.01631.35610.73613.53613.532,625,700
Mar 26, 2024625.20634.39619.18629.24629.242,804,500
Mar 25, 2024627.90630.46623.16627.46627.461,803,300
Mar 22, 2024624.16629.05621.00628.01628.012,134,100
Mar 21, 2024630.65634.36622.33622.71622.712,507,700
Mar 20, 2024619.95629.51618.34627.69627.692,639,500
Mar 19, 2024615.62621.28608.00620.74620.742,142,600
Mar 18, 2024613.56627.41610.45618.39618.393,344,200
Mar 15, 2024622.92622.92603.82605.88605.886,670,900
Mar 14, 2024615.00620.80607.35613.01613.013,120,500
Mar 13, 2024613.37614.85607.21609.45609.452,192,100
Mar 12, 2024600.21615.30596.27611.08611.082,821,600
Mar 11, 2024608.08611.00600.37600.93600.932,500,900
Mar 08, 2024608.27616.09600.84604.82604.822,774,600
Mar 07, 2024599.34610.53595.90608.51608.512,742,800
Mar 06, 2024602.99607.93593.56597.69597.692,469,600
Mar 05, 2024610.10610.91592.00598.50598.503,849,600
Mar 04, 2024621.56624.42615.08615.83615.833,020,300
Mar 01, 2024599.81620.28599.50619.34619.344,264,200
Feb 29, 2024604.25604.52595.16602.92602.923,572,100
Feb 28, 2024595.79598.17590.01596.48596.482,605,200
Feb 27, 2024595.00605.36592.33601.67601.674,489,400
Feb 26, 2024583.56590.75583.27587.65587.652,393,700
Feb 23, 2024586.40592.43579.82583.56583.562,568,900
Feb 22, 2024582.75590.85578.89588.47588.473,526,600
Feb 21, 2024573.51575.78567.32573.35573.352,281,100
Feb 20, 2024580.18586.00569.66575.13575.133,124,200
Feb 16, 2024596.95597.00577.46583.95583.954,323,600
Feb 15, 2024581.91593.77580.32593.46593.465,220,900
Feb 14, 2024567.26581.25564.34579.33579.335,634,200
Feb 13, 2024550.80559.20549.00554.52554.523,511,500
Feb 12, 2024560.36568.44557.00557.85557.853,608,500
Feb 09, 2024565.00566.00558.10561.32561.323,055,700
Feb 08, 2024560.55563.70555.74558.53558.533,175,500
Feb 07, 2024558.16567.80554.98559.30559.304,373,600
Feb 06, 2024564.12566.34554.37555.88555.882,840,300
Feb 05, 2024562.47575.75557.20562.06562.064,143,100
Feb 02, 2024564.52567.80562.37564.64564.644,030,800
Feb 01, 2024567.02572.66563.83567.51567.513,174,000
Jan 31, 2024562.85572.15562.04564.11564.114,857,600
Jan 30, 2024567.32570.88560.82562.85562.856,181,800
Jan 29, 2024571.35578.55562.68575.79575.796,905,400
Jan 26, 2024561.81579.64558.43570.42570.4212,770,600
Jan 25, 2024551.95563.46548.46562.00562.009,451,900
Jan 24, 2024537.75562.50537.07544.87544.8726,432,800
Jan 23, 2024492.00498.96481.40492.19492.1915,506,000
Jan 22, 2024487.55489.80479.90485.71485.715,212,300
Jan 19, 2024484.98485.67476.06482.95482.955,665,600
Jan 18, 2024480.03485.77478.02485.31485.314,054,400
Jan 17, 2024484.50486.21475.26480.33480.334,894,600
Jan 16, 2024490.00494.15478.02481.24481.244,679,000
Jan 12, 2024500.51500.79490.61492.16492.164,996,600
Jan 11, 2024492.54503.41483.82492.23492.237,993,300
Jan 10, 2024481.60487.00472.95478.33478.334,342,400
Jan 09, 2024475.53485.09473.80482.09482.093,526,800
Jan 08, 2024473.89485.24473.65485.03485.033,675,800
Jan 05, 2024476.50479.55471.80474.06474.062,612,500
Jan 04, 2024472.98480.74466.53474.67474.673,636,500
Jan 03, 2024467.32475.05465.77470.26470.263,443,700
Jan 02, 2024483.19484.65461.86468.50468.505,049,400
Dec 29, 2023490.37492.23481.94486.88486.882,739,500
Dec 28, 2023492.00492.89489.07490.51490.511,710,500
Dec 27, 2023491.24494.02489.25491.79491.792,561,300
Dec 26, 2023489.39491.48486.38491.19491.192,034,500
Dec 22, 2023494.00496.02485.45486.76486.762,701,100
Dec 21, 2023492.66494.40486.77491.61491.612,756,200
Dec 20, 2023492.00500.89488.39489.27489.274,563,700
Dec 19, 2023488.40496.14484.06495.02495.023,849,000
Dec 18, 2023476.30492.04475.10486.12486.126,410,700
Dec 15, 2023467.30473.00467.30472.06472.067,838,300
Dec 14, 2023480.36480.76464.76469.83469.835,176,400
Dec 13, 2023461.98481.25461.98479.98479.985,820,200
Dec 12, 2023465.23465.61459.20463.00463.003,302,700
Dec 11, 2023459.36470.65457.21459.89459.894,929,700
Dec 08, 2023450.76455.50450.76453.76453.763,456,100
Dec 07, 2023450.85452.89448.32452.00452.003,506,700
Dec 06, 2023460.00460.50445.73446.73446.734,178,800
Dec 05, 2023450.70456.39449.58455.15455.153,380,700
Dec 04, 2023460.99461.20451.20453.90453.905,157,700
Dec 01, 2023473.17475.23464.60465.74465.744,338,100
Nov 30, 2023475.31478.59470.42473.97473.974,287,300
Nov 29, 2023479.00480.99474.49477.19477.192,855,500
Nov 28, 2023478.11480.50475.95479.00479.002,890,200
Nov 27, 2023479.03482.00475.35479.17479.173,625,900
Nov 24, 2023477.11480.40475.20479.56479.561,404,700
Nov 22, 2023476.80482.70476.56478.00478.002,841,600
Nov 21, 2023472.63477.02471.21474.95474.952,997,700
Nov 20, 2023465.40476.76465.40474.47474.473,617,600
Nov 17, 2023466.95467.65462.76465.91465.912,798,500
Nov 16, 2023463.00467.28459.65466.95466.953,656,000
Nov 15, 2023452.81462.75452.45461.94461.945,035,300
Nov 14, 2023448.78454.08445.64448.65448.654,060,900
Nov 13, 2023447.25448.43442.60444.62444.622,896,100
Nov 10, 2023437.48447.48435.51447.24447.244,440,600
Nov 09, 2023438.03440.38434.35435.15435.152,735,500
Nov 08, 2023435.00438.07433.68436.65436.652,356,800
Nov 07, 2023436.18437.64431.00434.61434.613,291,100
Nov 06, 2023434.38435.03429.61434.74434.743,003,200
Nov 03, 2023428.76434.82425.53432.36432.363,664,800
Nov 02, 2023421.17426.69417.10424.71424.714,476,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...