Australia markets close in 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.04+3.60 (+1.53%)
At close: 04:00PM EDT
240.40 +1.36 (+0.57%)
After hours: 07:59PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022237.85241.54232.85239.04239.048,641,200
30 Sept 2022237.00242.44233.26235.44235.4411,841,700
29 Sept 2022241.61246.98235.68239.71239.7118,994,900
28 Sept 2022229.69246.65227.38245.20245.2017,579,700
27 Sept 2022228.63230.64220.72224.36224.367,762,200
26 Sept 2022225.60232.70223.01224.07224.078,234,300
23 Sept 2022235.14236.45221.43226.41226.4111,197,800
22 Sept 2022235.35240.50231.66237.05237.0510,018,000
21 Sept 2022242.67248.30236.68236.87236.879,166,800
20 Sept 2022240.37250.49239.66242.85242.8516,037,400
19 Sept 2022245.05245.25235.75243.63243.6317,912,400
16 Sept 2022231.22241.36227.83240.13240.1318,871,600
15 Sept 2022230.47242.29229.10235.38235.3819,454,100
14 Sept 2022219.82228.00215.80224.12224.128,230,300
13 Sept 2022226.50227.69217.72218.13218.138,000,100
12 Sept 2022233.61239.49233.37236.53236.536,047,400
09 Sept 2022229.62234.78229.62233.57233.576,699,600
08 Sept 2022224.16228.74221.30227.44227.446,737,400
07 Sept 2022220.21229.33218.27228.96228.968,149,300
06 Sept 2022225.59226.85214.69218.39218.397,469,000
02 Sept 2022231.03233.88225.04226.11226.118,155,600
01 Sept 2022220.72230.37219.47230.04230.047,292,900
31 Aug 2022227.00233.88223.43223.56223.568,615,900
30 Aug 2022226.66229.79218.74220.65220.655,740,400
29 Aug 2022221.93229.87221.52224.57224.577,109,400
26 Aug 2022233.63236.95223.15223.28223.285,349,800
25 Aug 2022230.24234.16229.00233.98233.983,766,900
24 Aug 2022225.66234.10223.94229.61229.615,426,300
23 Aug 2022226.46229.90224.30224.55224.555,276,900
22 Aug 2022232.55233.48224.59226.54226.548,630,100
19 Aug 2022240.95243.29235.68241.16241.167,504,700
18 Aug 2022241.96246.48239.28245.17245.175,280,400
17 Aug 2022241.18244.24237.56241.15241.155,627,200
16 Aug 2022247.16249.29244.03245.69245.695,136,800
15 Aug 2022248.11251.99247.51249.11249.116,527,400
12 Aug 2022244.81249.41243.76249.30249.306,098,500
11 Aug 2022244.68251.62241.51242.70242.708,780,100
10 Aug 2022236.99244.54236.60244.11244.119,254,800
09 Aug 2022231.62232.20224.65229.94229.946,181,200
08 Aug 2022227.49241.96226.41233.49233.4910,982,100
05 Aug 2022225.30228.62222.87226.78226.785,539,700
04 Aug 2022227.68232.07225.05229.91229.917,142,700
03 Aug 2022224.79228.10222.42226.73226.736,400,700
02 Aug 2022222.76228.20220.88221.42221.426,361,300
01 Aug 2022223.10228.39221.00226.21226.215,525,000
29 July 2022223.29230.75222.40224.90224.909,064,900
28 July 2022224.60228.10219.67226.02226.028,972,700
27 July 2022216.48227.78214.58226.75226.7510,508,400
26 July 2022216.66219.39211.64213.91213.919,508,500
25 July 2022221.31225.23216.35218.51218.5110,935,200
22 July 2022222.38229.35218.44220.44220.4417,805,500
21 July 2022214.30224.32211.50223.88223.8823,430,100
20 July 2022208.17216.97200.10216.44216.4453,920,300
19 July 2022193.02201.97188.40201.63201.6328,178,700
18 July 2022192.50199.67189.80190.92190.9216,322,800
15 July 2022175.58189.22174.56189.11189.1116,319,100
14 July 2022175.56177.52171.82174.78174.789,039,500
13 July 2022170.50179.18169.70176.56176.5612,734,400
12 July 2022177.33179.78173.42174.45174.456,845,300
11 July 2022184.73184.99176.89177.34177.346,038,800
08 July 2022186.02189.91182.75186.98186.985,835,700
07 July 2022184.27190.21183.50189.27189.276,334,500
06 July 2022185.20186.22180.82184.06184.065,753,400
05 July 2022176.28185.92172.68185.88185.887,334,300
01 July 2022176.49180.10174.27179.95179.955,201,600
30 June 2022177.07179.45170.30174.87174.877,894,700
29 June 2022179.55180.67175.10178.36178.365,766,800
28 June 2022189.20192.20179.37179.60179.607,185,400
27 June 2022191.77191.78182.39189.14189.148,363,900
24 June 2022183.50191.19181.84190.85190.8512,424,000
23 June 2022180.50182.76175.87181.71181.719,538,200
22 June 2022170.75182.82170.20178.89178.8911,992,400
21 June 2022177.60178.62169.80170.91170.9112,177,600
17 June 2022173.63179.65173.34175.51175.5112,133,400
16 June 2022174.00176.27171.56173.35173.358,201,300
15 June 2022169.26183.85168.53180.11180.1112,396,000
14 June 2022169.75172.06164.28167.54167.5411,555,300
13 June 2022177.07179.09168.96169.69169.6910,222,400
10 June 2022182.64185.86180.85182.94182.9413,065,600
09 June 2022200.65201.69192.54192.77192.776,949,000
08 June 2022197.95207.38197.64202.83202.837,244,100
07 June 2022194.87199.60193.00198.61198.614,839,500
06 June 2022202.09203.87195.38197.14197.145,372,000
03 June 2022200.14202.95198.05198.98198.987,191,800
02 June 2022192.02205.47191.72205.09205.099,623,100
01 June 2022198.70202.74191.66192.91192.918,416,200
31 May 2022196.18199.95190.80197.44197.4411,398,500
27 May 2022193.19195.25190.37195.19195.198,586,000
26 May 2022186.49192.34183.09191.40191.408,049,900
25 May 2022180.28188.87180.17187.83187.838,522,100
24 May 2022182.00184.00177.17180.34180.347,706,400
23 May 2022186.15187.66177.89187.44187.449,602,000
20 May 2022185.87190.19179.77186.35186.3510,429,400
19 May 2022178.05186.30175.71183.48183.4810,448,500
18 May 2022186.72187.70176.27177.19177.199,665,600
17 May 2022189.17191.40185.17190.56190.569,876,700
16 May 2022193.30195.89185.70186.51186.5116,145,000
13 May 2022177.16187.77176.01187.64187.6413,136,300
12 May 2022163.96177.58162.71174.31174.3117,662,100
11 May 2022176.09180.92165.55166.37166.3712,665,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...