Netflix, Inc. (NFLX) NASDAQ

1,113.59

-2.78(-0.25%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20251,126.91,113.21,113.21,127.831,099.736.46M
October 22, 20251,142.91,116.371,116.371,157.61,112.5114.52M
October 21, 20251,242.831,241.351,241.351,248.61,231.765.81M
October 20, 20251,207.881,238.561,238.561,247.761,206.93.99M
October 17, 20251,183.61,199.511,199.511,203.121,178.962.52M
October 16, 20251,212.151,183.591,183.591,216.711,1762.82M
October 15, 20251,213.011,203.291,203.291,219.621,201.471.97M
October 14, 20251,214.751,215.351,215.351,224.291,203.12.33M
October 13, 20251,221.351,219.031,219.031,231.121,206.812.29M
October 10, 20251,2291,220.081,220.081,2471,219.14.12M
October 09, 20251,214.251,231.071,231.071,237.51,211.822.82M
October 08, 20251,197.111,214.251,214.251,217.391,1922.84M
October 07, 20251,177.791,191.061,191.061,201.371,177.463.28M
October 06, 20251,160.371,163.311,163.311,163.581,145.682.91M
October 03, 20251,1651,153.321,153.321,1681,143.223.06M
October 02, 20251,161.51,162.531,162.531,163.331,1344.67M
October 01, 20251,175.491,170.91,170.91,179.141,163.214.1M
September 30, 20251,206.51,198.921,198.921,208.51,1783.8M
September 29, 20251,2051,206.411,206.411,224.441,187.542.9M
September 26, 20251,205.11,210.611,210.611,2141,2001.91M
September 25, 20251,203.091,208.241,208.241,216.841,191.511.99M
September 24, 20251,218.611,203.951,203.951,221.51,194.22.73M
September 23, 20251,227.621,218.971,218.971,227.791,208.51.99M
September 22, 20251,221.981,227.371,227.371,229.761,214.242.53M
September 19, 20251,217.371,226.971,226.971,229.961,208.24.9M
September 18, 20251,220.821,207.781,207.781,2331,205.53.12M
September 17, 20251,221.021,228.51,228.51,233.931,206.613.44M
September 16, 20251,205.641,200.461,200.461,2091,197.281.65M
September 15, 20251,1891,202.261,202.261,207.241,173.212.84M
September 12, 20251,203.491,188.441,188.441,211.781,182.43.59M
September 11, 20251,2511,203.51,203.51,253.451,1925.66M
September 10, 20251,265.311,247.711,247.711,2671,246.362.53M
September 09, 20251,246.671,263.251,263.251,265.731,246.672.13M
September 08, 20251,248.541,244.761,244.761,252.041,2321.91M
September 05, 20251,2601,243.821,243.821,267.11,239.022.37M
September 04, 20251,223.21,257.481,257.481,257.481,223.093.01M
September 03, 20251,205.141,226.181,226.181,2271,203.382.44M
September 02, 20251,1971,214.111,214.111,215.41,182.82.24M
August 29, 20251,227.741,208.251,208.251,228.791,201.153.12M
August 28, 20251,222.791,231.451,231.451,237.891,214.271.94M
August 27, 20251,221.271,223.51,223.51,229.211,217.51.58M
August 26, 20251,220.131,226.091,226.091,231.51,212.21.94M
August 25, 20251,201.651,218.071,218.071,233.81,1992.68M
August 22, 20251,208.881,204.651,204.651,213.621,198.233.06M
August 21, 20251,211.981,206.211,206.211,221.41,197.641.85M
August 20, 20251,2181,213.861,213.861,2231,193.312.39M
August 19, 20251,240.21,214.151,214.151,2411,192.793.69M
August 18, 20251,235.631,245.091,245.091,251.161,235.452.11M
August 15, 20251,234.041,238.951,238.951,246.941,227.882.77M
August 14, 20251,209.891,230.561,230.561,244.091,207.033.9M
August 13, 20251,2341,204.441,204.441,237.121,2032.68M
August 12, 20251,2251,225.281,225.281,231.991,206.512.28M
August 11, 20251,214.011,218.311,218.311,223.071,201.932.44M
August 08, 20251,183.191,211.641,211.641,214.111,180.373.82M
August 07, 20251,181.761,180.371,180.371,191.221,168.22.63M
August 06, 20251,153.521,178.481,178.481,181.381,151.873.33M
August 05, 20251,1711,147.871,147.871,171.711,144.712.56M
August 04, 20251,162.481,170.991,170.991,1771,162.482.22M
August 01, 20251,163.011,158.61,158.61,178.511,153.093.78M
July 31, 20251,184.81,159.41,159.41,1901,157.743.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved