Australia markets open in 1 hour 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
671.66+6.88 (+1.03%)
At close: 4:00PM EDT
672.12 +0.47 (+0.07%)
After hours: 05:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021663.74675.88657.07671.66671.663,827,218
22 Oct 2021651.81665.46651.81664.78664.786,179,700
21 Oct 2021628.89654.01628.65653.16653.168,437,100
20 Oct 2021625.57637.40617.15625.14625.1410,622,000
19 Oct 2021636.97641.00632.30639.00639.007,633,100
18 Oct 2021632.10638.41620.59637.97637.974,669,100
15 Oct 2021638.00639.42625.16628.29628.294,114,400
14 Oct 2021632.23636.88626.79633.80633.802,671,700
13 Oct 2021632.18632.18622.10629.76629.762,420,300
12 Oct 2021633.02637.66621.99624.94624.943,227,300
11 Oct 2021633.20639.42626.78627.04627.042,862,500
08 Oct 2021634.17643.80630.86632.66632.663,271,100
07 Oct 2021642.23646.84630.45631.85631.853,556,900
06 Oct 2021628.18639.87626.36639.10639.104,580,400
05 Oct 2021606.94640.39606.89634.81634.819,534,300
04 Oct 2021613.39626.13594.68603.35603.354,995,900
01 Oct 2021604.24614.99597.51613.15613.154,090,800
30 Sept 2021608.05619.00608.05610.34610.346,612,600
29 Sept 2021589.01609.88588.01599.06599.066,221,000
28 Sept 2021589.00599.54580.16583.85583.854,431,100
27 Sept 2021587.95593.58576.93592.64592.642,504,700
24 Sept 2021592.50592.98583.64592.39592.392,126,200
23 Sept 2021590.79599.32589.13593.26593.262,526,200
22 Sept 2021579.69595.65579.69590.65590.654,021,800
21 Sept 2021578.31581.88569.37573.14573.142,250,900
20 Sept 2021586.79591.53568.08575.43575.433,732,200
17 Sept 2021587.85590.28580.85589.35589.354,145,100
16 Sept 2021584.30587.48577.72586.50586.501,832,000
15 Sept 2021578.17584.62575.37582.87582.872,755,600
14 Sept 2021584.89587.28575.56577.76577.763,457,000
13 Sept 2021598.57598.57582.78589.29589.293,062,900
10 Sept 2021598.16609.45593.67598.72598.723,948,000
09 Sept 2021606.47609.44596.55597.54597.542,954,200
08 Sept 2021603.84615.60595.71606.05606.055,424,500
07 Sept 2021594.69613.85593.99606.71606.715,821,400
03 Sept 2021585.80591.88583.14590.53590.532,681,200
02 Sept 2021583.68598.76583.68588.55588.556,179,900
01 Sept 2021569.00591.00569.00582.07582.075,626,200
31 Aug 2021566.12569.48561.61569.19569.192,431,900
30 Aug 2021557.25567.16556.45566.18566.182,434,800
27 Aug 2021551.60564.17549.25558.92558.923,251,100
26 Aug 2021546.16552.60545.90550.12550.121,595,500
25 Aug 2021550.16552.84545.45547.58547.582,065,600
24 Aug 2021551.48555.31549.27553.41553.412,109,500
23 Aug 2021545.98555.55543.74553.33553.332,602,000
20 Aug 2021545.09551.39539.10546.88546.883,774,300
19 Aug 2021522.74548.39521.87543.71543.717,497,300
18 Aug 2021520.00526.38518.65521.87521.872,582,000
17 Aug 2021515.47520.79514.20518.91518.912,309,800
16 Aug 2021515.24523.38512.30517.92517.922,032,800
13 Aug 2021512.64521.44511.51515.92515.922,176,300
12 Aug 2021511.86513.00507.20510.72510.721,685,700
11 Aug 2021517.00519.57509.77512.40512.401,673,900
10 Aug 2021520.00520.79512.97515.84515.841,960,500
09 Aug 2021521.15522.67517.99519.97519.971,367,800
06 Aug 2021524.00526.84519.39520.55520.551,919,400
05 Aug 2021517.13525.41514.02524.89524.892,556,700
04 Aug 2021513.00517.98510.37517.35517.352,039,400
03 Aug 2021514.39515.63505.37510.82510.822,579,400
02 Aug 2021519.00519.85510.51515.15515.152,096,600
30 July 2021512.69519.79510.96517.57517.572,534,900
29 July 2021519.96520.78513.79514.25514.251,736,000
28 July 2021521.82524.47516.98519.30519.302,390,500
27 July 2021518.08521.95512.05518.91518.912,759,000
26 July 2021514.38521.13509.01516.49516.492,254,500
23 July 2021512.16517.41504.66515.41515.413,820,500
22 July 2021510.21513.68507.00511.77511.774,328,100
21 July 2021526.13530.99505.61513.63513.6311,906,800
20 July 2021526.07536.64520.30531.05531.056,930,400
19 July 2021526.05534.91522.24532.28532.283,885,800
16 July 2021541.81544.06527.05530.31530.313,442,100
15 July 2021553.97557.54538.20542.95542.955,713,900
14 July 2021541.01554.10541.01547.95547.954,659,500
13 July 2021535.76545.33535.76540.68540.682,751,600
12 July 2021540.30540.65532.92537.31537.311,780,700
09 July 2021531.00538.26528.58535.98535.982,777,200
08 July 2021530.93535.50529.09530.76530.763,269,000
07 July 2021544.24544.64531.66535.96535.962,722,500
06 July 2021533.00542.86533.00541.64541.642,775,100
02 July 2021535.50538.54529.39533.98533.981,975,500
01 July 2021525.72537.04525.72533.54533.542,805,400
30 June 2021534.06534.38526.82528.21528.212,773,400
29 June 2021533.55536.13528.57533.50533.502,314,600
28 June 2021528.12533.94524.56533.03533.032,820,200
25 June 2021528.84533.06525.00527.07527.075,299,100
24 June 2021517.96520.96514.40518.06518.063,361,200
23 June 2021508.48516.63508.20512.74512.743,944,800
22 June 2021498.54513.55495.80508.82508.825,809,300
21 June 2021501.64502.05492.28497.00497.005,277,300
18 June 2021496.40504.49495.24500.77500.775,197,600
17 June 2021490.25501.80490.15498.34498.343,198,300
16 June 2021495.00496.46486.28492.41492.413,533,200
15 June 2021501.23501.23490.40491.90491.903,104,100
14 June 2021489.68503.50486.91499.89499.894,400,200
11 June 2021490.00491.41487.78488.77488.773,124,000
10 June 2021487.17490.21482.14487.27487.274,382,900
09 June 2021494.50496.09484.65485.81485.813,055,000
08 June 2021497.00498.82489.37492.39492.392,374,000
07 June 2021492.92496.70490.55494.66494.662,791,900
04 June 2021492.00501.86490.95494.74494.743,160,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...