Netflix, Inc. (NFLX) NASDAQ

76.02

-2.65(-3.37%)

Updated at February 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 23, 202677.7976.0276.0277.8375.0137.91M
February 20, 202676.6178.6778.6778.8576.430.69M
February 19, 202677.75777778.776.5929.99M
February 18, 202677.3277.9977.9978.3276.2829.53M
February 17, 202676.92777777.8775.335.72M
February 13, 202676.1476.8776.8777.1875.5336.63M
February 12, 202679.1175.8675.8679.1575.2373.52M
February 11, 202681.9479.6179.6182.4879.4535.35M
February 10, 202682.6782.2182.2184.6682.0943.17M
February 09, 202682.2181.4781.4782.2179.8741.07M
February 06, 202681.0282.282.282.4980.6545.71M
February 05, 202681.4680.8780.8783.380.5554.21M
February 04, 202679.9980.1680.1681.4479.2247.33M
February 03, 202682.2379.9479.9482.4579.6249.12M
February 02, 202683.6282.7682.7685.2782.7241.22M
January 30, 202683.1183.4783.4784.0682.7845.25M
January 29, 202684.3383.1183.1184.3682.3536.49M
January 28, 202685.6384.6484.6486.4784.336.29M
January 27, 202685.2885.5885.5885.683.8837.79M
January 26, 202686.9185.785.786.9485.3540.44M
January 23, 202683.4386.1286.1286.383.2864.39M
January 22, 202685.0283.5483.5485.182.9868.77M
January 21, 202682.5285.3685.368681.93127.27M
January 20, 202688.9787.2687.2689.987.02100.81M
January 16, 202688.3487.9987.9988.5187.7832.4M
January 15, 202689.0288.0588.0589.8987.8236.46M
January 14, 202691.2688.5288.5291.5887.9649.25M
January 13, 202689.4490.3290.3291.1589.0744.58M
January 12, 202689.6989.4189.4190.3489.3433.03M
January 09, 202690.0389.4489.4490.0488.3253.64M
January 08, 202690.4590.5390.5391.2589.5840.07M
January 07, 202691.5990.7390.7392.4290.0636.33M
January 06, 202691.5490.6190.6191.6489.7443.07M
January 05, 202690.9191.4691.4692.6390.8438.65M
January 02, 202694.1390.9990.9994.1390.8140.89M
December 31, 202593.5693.7693.7694.3193.223.32M
December 30, 202593.5293.7893.7893.9993.3423.42M
December 29, 202593.9994.1594.1594.9793.6324.14M
December 26, 202593.4894.4794.4794.6993.2721.81M
December 24, 202593.1193.6493.6493.6892.6712.39M
December 23, 202593.493.593.593.8191.3325.63M
December 22, 202594.6593.2393.2394.792.9136.55M
December 19, 202593.5794.3994.3995.5493.4573.75M
December 18, 202595.02949495.8193.5937.24M
December 17, 202595.9894.7994.7997.3394.4650.24M
December 16, 202593.8894.5794.5794.9393.3234.26M
December 15, 202596.0293.7693.7696.3793.5331.57M
December 12, 202595.5195.295.296.9294.7239.71M
December 11, 202593.8694.194.194.8292.7638.87M
December 10, 202596.7492.7192.7196.9792.463.79M
December 09, 202597.0396.7196.7197.2495.4551.5M
December 08, 202599.7996.7996.7999.8295.399.51M
December 05, 202598.78100.24100.24104.7997.74132.41M
December 04, 2025103.57103.22103.22103.8101.7751.33M
December 03, 2025106.57103.96103.96106.87102.0352.91M
December 02, 2025109.21109.35109.35109.73107.5223.96M
December 01, 2025106.51109.13109.13109.34106.3124.87M
November 28, 2025106.44107.58107.58107.94106.2415.01M
November 26, 2025105.76106.14106.14106.95105.2224.93M
November 25, 2025106.12104.4104.4106.3103.8234.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved