Australia markets close in 6 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+2.87 (+1.56%)
At close: 04:00PM EDT
186.80 +0.45 (+0.24%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022185.87190.19179.77186.35186.3510,422,600
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 2022177.16187.77176.01187.64187.6413,103,800
12 May 2022163.96177.58162.71174.31174.3117,662,100
11 May 2022176.09180.92165.55166.37166.3712,665,500
10 May 2022176.01181.87170.57177.66177.6613,883,900
09 May 2022177.66183.20172.30173.10173.1014,031,300
06 May 2022186.75187.21175.81180.97180.9717,167,500
05 May 2022200.45200.71186.00188.32188.3213,971,300
04 May 2022197.65204.38191.01204.01204.0112,218,800
03 May 2022198.29203.20194.77199.87199.8711,839,400
02 May 2022191.71200.21190.01199.46199.4614,591,600
29 Apr 2022198.68204.71190.00190.36190.3616,356,600
28 Apr 2022191.56201.48185.60199.52199.5221,363,200
27 Apr 2022194.01200.19187.77188.54188.5422,298,400
26 Apr 2022208.80209.15198.28198.40198.4020,318,100
25 Apr 2022213.81216.66204.51209.91209.9128,152,000
22 Apr 2022220.18226.27210.05215.52215.5237,515,100
21 Apr 2022220.00227.68211.52218.22218.2253,501,600
20 Apr 2022245.20248.70212.51226.19226.19133,387,500
19 Apr 2022333.22351.68333.22348.61348.6120,906,900
18 Apr 2022340.00342.36331.62337.86337.865,105,000
14 Apr 2022350.95352.00339.86341.13341.134,343,800
13 Apr 2022343.92352.00341.16350.43350.433,231,000
12 Apr 2022355.91359.41342.25344.10344.103,824,300
11 Apr 2022350.00354.78345.20348.00348.003,777,100
08 Apr 2022361.96362.50354.87355.88355.884,025,200
07 Apr 2022365.00368.54353.69362.15362.154,948,900
06 Apr 2022374.15376.47362.73368.35368.354,354,900
05 Apr 2022389.30390.00377.31380.15380.154,234,500
04 Apr 2022373.55396.02373.13391.50391.507,001,800
01 Apr 2022376.80380.87368.50373.47373.474,644,200
31 Mar 2022383.59384.00373.61374.59374.594,134,700
30 Mar 2022389.55392.70378.63381.47381.474,023,300
29 Mar 2022384.39396.50380.33391.82391.825,880,700
28 Mar 2022375.23380.28366.73378.51378.514,323,400
25 Mar 2022377.07377.64366.43373.85373.853,574,500
24 Mar 2022379.76379.76368.90375.71375.713,888,500
23 Mar 2022379.77382.46374.49374.49374.493,729,000
22 Mar 2022371.14386.66366.76382.92382.924,242,800
21 Mar 2022378.02381.82368.94374.59374.594,866,500
18 Mar 2022372.00381.80368.47380.60380.608,324,800
17 Mar 2022359.70373.31354.88371.40371.405,818,300
16 Mar 2022348.20359.99343.06357.53357.536,982,500
15 Mar 2022335.10345.36332.36343.75343.755,460,600
14 Mar 2022338.72341.32329.82331.01331.015,907,800
11 Mar 2022361.19363.36340.00340.32340.324,819,900
10 Mar 2022356.20367.02353.30356.77356.774,807,800
09 Mar 2022357.69364.14350.51358.79358.796,520,200
08 Mar 2022349.80358.86340.67341.76341.766,428,700
07 Mar 2022360.41362.00350.20350.26350.265,708,400
04 Mar 2022368.00374.82357.17361.73361.735,325,500
03 Mar 2022386.00386.12364.65368.07368.076,076,800
02 Mar 2022388.93389.22375.21380.03380.035,356,800
01 Mar 2022391.60395.00383.71386.24386.243,290,400
28 Feb 2022387.33397.75382.13394.52394.525,035,000
25 Feb 2022386.61391.29375.58390.80390.804,841,600
24 Feb 2022355.09390.73354.72390.03390.037,068,700
23 Feb 2022382.72386.00366.66367.46367.464,614,300
22 Feb 2022388.95392.42373.02377.38377.386,697,500
18 Feb 2022392.53402.87389.05391.29391.296,801,700
17 Feb 2022394.24399.11385.70386.67386.674,669,200
16 Feb 2022401.53401.56390.38398.08398.085,277,700
15 Feb 2022403.79409.16401.01407.46407.465,392,300
14 Feb 2022387.59409.36386.89396.57396.577,202,200
11 Feb 2022405.33411.61387.65391.31391.317,558,900
10 Feb 2022402.10408.00396.36406.27406.278,452,900
09 Feb 2022408.65412.98398.79412.89412.897,738,200
08 Feb 2022398.18406.61395.83403.53403.536,818,500
07 Feb 2022410.17412.35393.55402.10402.108,232,900
04 Feb 2022407.31412.77396.64410.17410.177,789,800
03 Feb 2022421.44429.26404.28405.60405.609,905,200
02 Feb 2022448.25451.98426.48429.48429.4814,346,000
01 Feb 2022432.96458.48425.54457.13457.1322,568,100
31 Jan 2022401.97427.70398.20427.14427.1420,047,500
28 Jan 2022386.76387.00372.08384.36384.3611,966,600
27 Jan 2022382.06394.80378.10386.70386.7024,324,700
26 Jan 2022378.27382.66356.62359.70359.7012,684,000
25 Jan 2022379.14387.71365.13366.42366.4215,145,800
24 Jan 2022383.91387.26351.46387.15387.1532,346,000
21 Jan 2022400.43409.15379.99397.50397.5058,904,300
20 Jan 2022517.75526.64506.93508.25508.2512,659,000
19 Jan 2022515.00523.21510.51515.86515.864,353,500
18 Jan 2022520.08521.75508.68510.80510.804,839,100
14 Jan 2022517.60538.37511.88525.69525.697,861,100
13 Jan 2022537.06540.79518.26519.20519.204,475,100
12 Jan 2022544.27544.27532.02537.22537.223,787,400
11 Jan 2022536.99543.91530.07540.84540.843,077,800
10 Jan 2022538.49543.69526.32539.85539.854,486,100
07 Jan 2022549.46553.43538.22541.06541.063,382,900
06 Jan 2022554.34563.36542.01553.29553.295,711,800
05 Jan 2022592.00592.84566.88567.52567.524,148,700
04 Jan 2022599.91600.41581.60591.15591.154,393,100
03 Jan 2022605.61609.99590.56597.37597.373,067,500
31 Dec 2021610.01614.08602.05602.44602.441,995,900
30 Dec 2021612.99620.61611.24612.09612.091,625,100
29 Dec 2021610.71613.98604.68610.54610.541,287,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...