NasdaqGS - Nasdaq Real Time Price USD

Netflix, Inc. (NFLX)

573.73 -36.83 (-6.03%)
As of 10:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 567.74 578.99 556.61 573.73 573.73 5,609,453
Apr 18, 2024 612.10 621.33 605.43 610.56 610.56 8,279,300
Apr 17, 2024 620.97 620.97 607.71 613.69 613.69 3,312,200
Apr 16, 2024 607.50 622.45 607.50 617.52 617.52 3,519,100
Apr 15, 2024 630.17 630.17 603.87 607.15 607.15 3,085,400
Apr 12, 2024 628.23 633.12 618.92 622.83 622.83 2,956,500
Apr 11, 2024 624.42 631.66 617.24 628.78 628.78 2,662,700
Apr 10, 2024 610.97 620.14 609.34 618.58 618.58 2,806,200
Apr 9, 2024 631.99 631.99 615.63 618.20 618.20 2,146,600
Apr 8, 2024 636.39 639.00 628.11 628.41 628.41 2,145,700
Apr 5, 2024 624.92 637.91 622.71 636.18 636.18 3,372,800
Apr 4, 2024 633.21 638.00 616.58 617.14 617.14 3,064,300
Apr 3, 2024 612.75 630.41 611.50 630.08 630.08 2,931,200
Apr 2, 2024 611.00 615.03 605.51 614.21 614.21 2,029,200
Apr 1, 2024 608.00 615.11 605.57 614.31 614.31 2,115,900
Mar 28, 2024 614.99 615.00 601.59 607.33 607.33 3,708,800
Mar 27, 2024 629.01 631.35 610.73 613.53 613.53 2,628,300
Mar 26, 2024 625.20 634.39 619.18 629.24 629.24 2,804,500
Mar 25, 2024 627.90 630.46 623.16 627.46 627.46 1,803,300
Mar 22, 2024 624.16 629.05 621.00 628.01 628.01 2,134,100
Mar 21, 2024 630.65 634.36 622.33 622.71 622.71 2,507,700
Mar 20, 2024 619.95 629.51 618.34 627.69 627.69 2,639,500
Mar 19, 2024 615.62 621.28 608.00 620.74 620.74 2,142,600
Mar 18, 2024 613.56 627.41 610.45 618.39 618.39 3,344,200
Mar 15, 2024 622.92 622.92 603.82 605.88 605.88 6,670,900
Mar 14, 2024 615.00 620.80 607.35 613.01 613.01 3,120,500
Mar 13, 2024 613.37 614.85 607.21 609.45 609.45 2,192,100
Mar 12, 2024 600.21 615.30 596.27 611.08 611.08 2,821,600
Mar 11, 2024 608.08 611.00 600.37 600.93 600.93 2,500,900
Mar 8, 2024 608.27 616.09 600.84 604.82 604.82 2,774,600
Mar 7, 2024 599.34 610.53 595.90 608.51 608.51 2,742,800
Mar 6, 2024 602.99 607.93 593.56 597.69 597.69 2,469,600
Mar 5, 2024 610.10 610.91 592.00 598.50 598.50 3,849,600
Mar 4, 2024 621.56 624.42 615.08 615.83 615.83 3,020,300
Mar 1, 2024 599.81 620.28 599.50 619.34 619.34 4,264,200
Feb 29, 2024 604.25 604.52 595.16 602.92 602.92 3,572,100
Feb 28, 2024 595.79 598.17 590.01 596.48 596.48 2,605,200
Feb 27, 2024 595.00 605.36 592.33 601.67 601.67 4,489,400
Feb 26, 2024 583.56 590.75 583.27 587.65 587.65 2,393,700
Feb 23, 2024 586.40 592.43 579.82 583.56 583.56 2,568,900
Feb 22, 2024 582.75 590.85 578.89 588.47 588.47 3,526,600
Feb 21, 2024 573.51 575.78 567.32 573.35 573.35 2,281,100
Feb 20, 2024 580.18 586.00 569.66 575.13 575.13 3,124,200
Feb 16, 2024 596.95 597.00 577.46 583.95 583.95 4,323,600
Feb 15, 2024 581.91 593.77 580.32 593.46 593.46 5,220,900
Feb 14, 2024 567.26 581.25 564.34 579.33 579.33 5,634,200
Feb 13, 2024 550.80 559.20 549.00 554.52 554.52 3,511,500
Feb 12, 2024 560.36 568.44 557.00 557.85 557.85 3,608,500
Feb 9, 2024 565.00 566.00 558.10 561.32 561.32 3,055,700
Feb 8, 2024 560.55 563.70 555.74 558.53 558.53 3,175,500
Feb 7, 2024 558.16 567.80 554.98 559.30 559.30 4,373,600
Feb 6, 2024 564.12 566.34 554.37 555.88 555.88 2,840,300
Feb 5, 2024 562.47 575.75 557.20 562.06 562.06 4,143,100
Feb 2, 2024 564.52 567.80 562.37 564.64 564.64 4,030,800
Feb 1, 2024 567.02 572.66 563.83 567.51 567.51 3,174,000
Jan 31, 2024 562.85 572.15 562.04 564.11 564.11 4,857,600
Jan 30, 2024 567.32 570.88 560.82 562.85 562.85 6,181,800
Jan 29, 2024 571.35 578.55 562.68 575.79 575.79 6,905,400
Jan 26, 2024 561.81 579.64 558.43 570.42 570.42 12,770,600
Jan 25, 2024 551.95 563.46 548.46 562.00 562.00 9,451,900
Jan 24, 2024 537.75 562.50 537.07 544.87 544.87 26,432,800
Jan 23, 2024 492.00 498.96 481.40 492.19 492.19 15,506,000
Jan 22, 2024 487.55 489.80 479.90 485.71 485.71 5,212,300
Jan 19, 2024 484.98 485.67 476.06 482.95 482.95 5,665,600
Jan 18, 2024 480.03 485.77 478.02 485.31 485.31 4,054,400
Jan 17, 2024 484.50 486.21 475.26 480.33 480.33 4,894,600
Jan 16, 2024 490.00 494.15 478.02 481.24 481.24 4,679,000
Jan 12, 2024 500.51 500.79 490.61 492.16 492.16 4,996,600
Jan 11, 2024 492.54 503.41 483.82 492.23 492.23 7,993,300
Jan 10, 2024 481.60 487.00 472.95 478.33 478.33 4,342,400
Jan 9, 2024 475.53 485.09 473.80 482.09 482.09 3,526,800
Jan 8, 2024 473.89 485.24 473.65 485.03 485.03 3,675,800
Jan 5, 2024 476.50 479.55 471.80 474.06 474.06 2,612,500
Jan 4, 2024 472.98 480.74 466.53 474.67 474.67 3,636,500
Jan 3, 2024 467.32 475.05 465.77 470.26 470.26 3,443,700
Jan 2, 2024 483.19 484.65 461.86 468.50 468.50 5,049,400
Dec 29, 2023 490.37 492.23 481.94 486.88 486.88 2,739,500
Dec 28, 2023 492.00 492.89 489.07 490.51 490.51 1,710,500
Dec 27, 2023 491.24 494.02 489.25 491.79 491.79 2,561,300
Dec 26, 2023 489.39 491.48 486.38 491.19 491.19 2,034,500
Dec 22, 2023 494.00 496.02 485.45 486.76 486.76 2,701,100
Dec 21, 2023 492.66 494.40 486.77 491.61 491.61 2,756,200
Dec 20, 2023 492.00 500.89 488.39 489.27 489.27 4,563,700
Dec 19, 2023 488.40 496.14 484.06 495.02 495.02 3,849,000
Dec 18, 2023 476.30 492.04 475.10 486.12 486.12 6,410,700
Dec 15, 2023 467.30 473.00 467.30 472.06 472.06 7,838,300
Dec 14, 2023 480.36 480.76 464.76 469.83 469.83 5,176,400
Dec 13, 2023 461.98 481.25 461.98 479.98 479.98 5,820,200
Dec 12, 2023 465.23 465.61 459.20 463.00 463.00 3,302,700
Dec 11, 2023 459.36 470.65 457.21 459.89 459.89 4,929,700
Dec 8, 2023 450.76 455.50 450.76 453.76 453.76 3,456,100
Dec 7, 2023 450.85 452.89 448.32 452.00 452.00 3,506,700
Dec 6, 2023 460.00 460.50 445.73 446.73 446.73 4,178,800
Dec 5, 2023 450.70 456.39 449.58 455.15 455.15 3,380,700
Dec 4, 2023 460.99 461.20 451.20 453.90 453.90 5,157,700
Dec 1, 2023 473.17 475.23 464.60 465.74 465.74 4,338,100
Nov 30, 2023 475.31 478.59 470.42 473.97 473.97 4,287,300
Nov 29, 2023 479.00 480.99 474.49 477.19 477.19 2,855,500
Nov 28, 2023 478.11 480.50 475.95 479.00 479.00 2,890,200
Nov 27, 2023 479.03 482.00 475.35 479.17 479.17 3,625,900
Nov 24, 2023 477.11 480.40 475.20 479.56 479.56 1,404,700
Nov 22, 2023 476.80 482.70 476.56 478.00 478.00 2,841,600
Nov 21, 2023 472.63 477.02 471.21 474.95 474.95 2,997,700
Nov 20, 2023 465.40 476.76 465.40 474.47 474.47 3,617,600
Nov 17, 2023 466.95 467.65 462.76 465.91 465.91 2,798,500
Nov 16, 2023 463.00 467.28 459.65 466.95 466.95 3,656,000
Nov 15, 2023 452.81 462.75 452.45 461.94 461.94 5,035,300
Nov 14, 2023 448.78 454.08 445.64 448.65 448.65 4,060,900
Nov 13, 2023 447.25 448.43 442.60 444.62 444.62 2,896,100
Nov 10, 2023 437.48 447.48 435.51 447.24 447.24 4,440,600
Nov 9, 2023 438.03 440.38 434.35 435.15 435.15 2,735,500
Nov 8, 2023 435.00 438.07 433.68 436.65 436.65 2,356,800
Nov 7, 2023 436.18 437.64 431.00 434.61 434.61 3,291,100
Nov 6, 2023 434.38 435.03 429.61 434.74 434.74 3,003,200
Nov 3, 2023 428.76 434.82 425.53 432.36 432.36 3,664,800
Nov 2, 2023 421.17 426.69 417.10 424.71 424.71 4,476,000
Nov 1, 2023 414.77 420.60 414.18 420.19 420.19 4,806,100
Oct 31, 2023 409.24 412.52 404.63 411.69 411.69 3,877,600
Oct 30, 2023 402.35 412.82 399.41 410.08 410.08 5,317,100
Oct 27, 2023 406.42 410.21 395.62 397.87 397.87 4,997,600
Oct 26, 2023 411.42 417.31 401.54 403.54 403.54 6,849,700
Oct 25, 2023 416.02 418.84 410.11 411.25 411.25 6,299,600
Oct 24, 2023 409.68 416.69 408.39 413.73 413.73 6,459,200
Oct 23, 2023 403.32 407.54 398.52 406.84 406.84 7,390,000
Oct 20, 2023 405.63 410.64 398.01 400.96 400.96 12,768,900
Oct 19, 2023 404.74 408.95 392.26 401.77 401.77 28,074,400
Oct 18, 2023 351.00 354.79 344.73 346.19 346.19 11,429,600
Oct 17, 2023 361.10 362.70 353.89 355.72 355.72 5,908,400
Oct 16, 2023 356.21 363.08 354.77 360.82 360.82 5,128,900
Oct 13, 2023 355.64 358.93 352.05 355.68 355.68 6,312,600
Oct 12, 2023 366.48 368.83 359.05 361.20 361.20 7,376,100
Oct 11, 2023 372.78 377.81 365.34 365.93 365.93 9,151,400
Oct 10, 2023 385.58 388.70 372.25 373.32 373.32 7,288,900
Oct 9, 2023 378.05 387.17 377.76 385.95 385.95 3,299,800
Oct 6, 2023 368.43 382.52 367.77 381.51 381.51 4,773,400
Oct 5, 2023 378.01 378.60 367.24 372.59 372.59 5,034,800
Oct 4, 2023 376.50 380.22 373.58 376.90 376.90 4,303,700
Oct 3, 2023 377.11 394.90 372.85 376.75 376.75 8,878,100
Oct 2, 2023 377.48 384.81 376.80 380.33 380.33 3,102,100
Sep 29, 2023 380.00 382.58 375.35 377.60 377.60 4,198,700
Sep 28, 2023 375.60 378.96 371.10 376.36 376.36 4,369,900
Sep 27, 2023 382.40 384.22 376.25 377.59 377.59 3,843,500
Sep 26, 2023 382.88 384.56 377.36 379.25 379.25 4,089,400
Sep 25, 2023 382.90 386.62 380.81 384.80 384.80 3,757,300
Sep 22, 2023 385.00 386.88 378.36 379.81 379.81 3,692,800
Sep 21, 2023 386.50 395.90 383.42 384.15 384.15 5,547,900
Sep 20, 2023 397.05 397.99 386.12 386.30 386.30 3,866,600
Sep 19, 2023 392.84 398.23 390.25 396.20 396.20 4,076,800
Sep 18, 2023 395.50 399.47 392.60 394.40 394.40 4,704,700
Sep 15, 2023 401.00 404.70 395.03 396.94 396.94 9,110,700
Sep 14, 2023 410.40 411.39 400.00 400.49 400.49 10,709,000
Sep 13, 2023 435.50 438.40 410.69 412.24 412.24 11,843,000
Sep 12, 2023 442.85 445.44 434.12 434.69 434.69 3,124,000
Sep 11, 2023 443.07 449.89 442.75 445.36 445.36 2,913,800
Sep 8, 2023 443.56 446.81 438.85 442.80 442.80 2,697,500
Sep 7, 2023 441.15 444.60 436.70 443.14 443.14 2,922,700
Sep 6, 2023 448.61 451.39 440.49 445.76 445.76 3,862,300
Sep 5, 2023 438.39 453.45 438.00 448.68 448.68 6,155,900
Sep 1, 2023 437.73 445.50 435.93 439.88 439.88 4,792,100
Aug 31, 2023 431.23 437.15 431.23 433.68 433.68 3,803,000
Aug 30, 2023 430.85 438.16 428.35 434.67 434.67 3,625,400
Aug 29, 2023 416.00 432.17 414.50 429.99 429.99 4,486,700
Aug 28, 2023 418.04 419.83 413.27 418.06 418.06 2,928,600
Aug 25, 2023 412.00 419.25 407.56 416.03 416.03 5,390,900
Aug 24, 2023 425.41 427.59 406.17 406.93 406.93 5,687,800
Aug 23, 2023 418.40 437.02 417.71 427.55 427.55 8,174,700
Aug 22, 2023 409.00 415.74 407.40 413.17 413.17 3,603,300
Aug 21, 2023 402.23 409.61 399.50 408.29 408.29 3,861,600
Aug 18, 2023 399.33 406.52 398.15 404.53 404.53 4,309,200
Aug 17, 2023 415.00 415.24 401.58 403.00 403.00 6,031,500
Aug 16, 2023 423.73 424.51 415.25 415.45 415.45 3,967,000
Aug 15, 2023 424.41 429.12 421.04 423.70 423.70 3,368,000
Aug 14, 2023 421.99 428.85 418.78 427.78 427.78 3,966,000
Aug 11, 2023 428.98 430.63 421.33 421.66 421.66 3,925,200
Aug 10, 2023 431.12 438.12 428.69 429.98 429.98 5,467,600
Aug 9, 2023 439.74 440.62 427.59 428.90 428.90 3,846,600
Aug 8, 2023 440.36 443.57 435.10 438.30 438.30 3,767,200
Aug 7, 2023 436.46 441.11 428.91 440.76 440.76 4,781,300
Aug 4, 2023 433.06 436.50 426.27 431.60 431.60 5,439,700
Aug 3, 2023 427.80 441.93 427.19 431.00 431.00 6,243,900
Aug 2, 2023 435.23 435.56 426.56 429.70 429.70 4,912,200
Aug 1, 2023 437.37 445.25 431.40 438.62 438.62 5,711,500
Jul 31, 2023 426.51 439.13 426.30 438.97 438.97 6,587,600
Jul 28, 2023 415.56 427.47 413.76 425.78 425.78 6,424,200
Jul 27, 2023 426.90 427.52 411.88 413.17 413.17 6,594,500
Jul 26, 2023 424.20 425.26 415.59 422.67 422.67 6,009,200
Jul 25, 2023 427.18 430.88 426.13 427.70 427.70 4,859,800
Jul 24, 2023 425.00 428.64 419.19 428.37 428.37 8,264,400
Jul 21, 2023 437.37 438.24 423.19 427.50 427.50 17,303,700
Jul 20, 2023 447.00 448.50 432.00 437.42 437.42 23,989,700
Jul 19, 2023 476.86 485.00 470.00 477.59 477.59 20,996,500
Jul 18, 2023 451.00 478.15 448.78 474.80 474.80 13,196,900
Jul 17, 2023 445.57 456.68 445.11 450.05 450.05 6,891,700
Jul 14, 2023 452.79 456.48 439.70 441.91 441.91 7,184,900
Jul 13, 2023 447.00 451.67 441.18 450.38 450.38 6,157,500
Jul 12, 2023 444.55 445.41 437.75 444.05 444.05 5,731,700
Jul 11, 2023 438.65 440.80 431.04 440.21 440.21 4,574,600
Jul 10, 2023 438.52 444.41 436.82 441.71 441.71 4,251,700
Jul 7, 2023 438.60 442.33 435.84 438.10 438.10 4,160,100
Jul 6, 2023 440.00 442.80 430.72 438.84 438.84 4,938,800
Jul 5, 2023 444.91 450.97 439.62 445.90 445.90 6,869,500
Jul 3, 2023 439.76 441.55 431.62 441.44 441.44 3,733,200
Jun 30, 2023 431.10 444.12 431.10 440.49 440.49 7,342,000
Jun 29, 2023 434.33 437.85 426.15 428.24 428.24 4,932,300
Jun 28, 2023 423.10 437.29 422.89 429.84 429.84 8,811,300
Jun 27, 2023 417.39 420.88 411.50 417.08 417.08 4,818,100
Jun 26, 2023 422.44 430.96 414.90 415.94 415.94 4,640,000
Jun 23, 2023 418.59 425.82 417.73 424.02 424.02 8,293,900
Jun 22, 2023 422.93 424.71 418.68 422.48 422.48 4,869,500
Jun 21, 2023 432.65 434.55 422.54 424.45 424.45 5,146,400
Jun 20, 2023 430.18 440.00 430.00 434.70 434.70 4,756,000
Jun 16, 2023 446.15 447.51 430.90 431.96 431.96 8,745,500
Jun 15, 2023 444.10 448.65 439.50 445.27 445.27 7,099,900
Jun 14, 2023 434.99 447.33 433.50 440.86 440.86 8,413,100
Jun 13, 2023 430.01 437.27 428.40 435.73 435.73 7,820,500
Jun 12, 2023 418.83 424.70 416.57 423.97 423.97 5,959,500
Jun 9, 2023 424.50 425.90 414.76 420.02 420.02 12,363,000
Jun 8, 2023 399.77 409.54 396.34 409.37 409.37 5,991,100
Jun 7, 2023 410.43 418.95 399.23 399.77 399.77 11,932,400
Jun 6, 2023 405.00 405.12 396.93 399.29 399.29 4,991,500
Jun 5, 2023 400.47 413.86 400.15 403.54 403.54 7,247,400
Jun 2, 2023 402.89 406.58 395.90 400.47 400.47 5,897,300
Jun 1, 2023 397.41 407.52 393.08 403.13 403.13 7,160,100
May 31, 2023 391.89 396.26 388.91 395.23 395.23 6,988,000
May 30, 2023 397.48 405.11 385.79 392.98 392.98 10,865,000
May 26, 2023 361.10 383.76 356.00 378.88 378.88 9,360,400
May 25, 2023 359.61 367.45 357.42 359.00 359.00 6,263,100
May 24, 2023 356.93 367.15 356.63 364.85 364.85 7,973,300
May 23, 2023 360.24 364.17 354.31 355.99 355.99 6,866,100
May 22, 2023 365.36 372.01 362.50 363.01 363.01 5,406,400
May 19, 2023 369.86 369.99 363.81 365.36 365.36 7,850,900
May 18, 2023 347.25 375.87 346.37 371.29 371.29 20,925,200
May 17, 2023 331.76 341.38 329.62 339.96 339.96 3,958,800
May 16, 2023 334.00 335.17 331.91 333.75 333.75 3,332,200
May 15, 2023 340.62 341.90 335.54 335.89 335.89 3,653,000
May 12, 2023 344.76 348.17 337.36 339.89 339.89 6,079,900
May 11, 2023 334.98 345.47 331.84 344.76 344.76 8,033,500
May 10, 2023 335.21 337.11 329.51 335.42 335.42 4,289,900
May 9, 2023 330.67 336.32 329.74 332.14 332.14 5,544,900
May 8, 2023 322.99 332.56 322.03 331.21 331.21 5,488,600
May 5, 2023 323.61 324.15 319.44 322.76 322.76 3,988,600
May 4, 2023 319.01 323.61 317.95 320.78 320.78 3,879,700
May 3, 2023 317.55 324.62 315.85 319.30 319.30 5,064,100
May 2, 2023 325.00 326.07 315.62 317.55 317.55 4,318,600
May 1, 2023 329.44 331.23 318.09 324.12 324.12 5,341,500
Apr 28, 2023 325.24 330.81 324.00 329.93 329.93 4,221,900
Apr 27, 2023 324.30 327.45 317.44 325.85 325.85 5,618,800
Apr 26, 2023 321.36 325.90 320.47 321.15 321.15 4,623,200
Apr 25, 2023 328.50 328.66 321.10 322.55 322.55 5,426,600
Apr 24, 2023 330.20 334.66 326.75 329.02 329.02 5,586,600
Apr 21, 2023 323.00 328.29 319.50 327.98 327.98 6,348,000
Apr 20, 2023 320.39 331.43 318.33 325.35 325.35 9,947,800
Apr 19, 2023 324.21 325.75 316.10 323.12 323.12 22,128,300

Related Tickers

DIS The Walt Disney Company
112.00
-0.38%
 
ROKU Roku, Inc.
58.50
-0.32%
 
AMC AMC Entertainment Holdings, Inc.
3.1080
+6.44%
 
PARA Paramount Global
11.96
+9.02%
 
LYV Live Nation Entertainment, Inc.
90.13
+0.54%
 
WBD Warner Bros. Discovery, Inc.
8.40
+1.02%
 
SIRI Sirius XM Holdings Inc.
3.0550
-0.16%
 
CGX.TO Cineplex Inc.
7.97
+0.50%
 
PLAY Dave & Buster's Entertainment, Inc.
54.05
+0.78%
 
TKO TKO Group Holdings, Inc.
95.21
-0.61%