Netflix, Inc. (NFLX) NASDAQ

1,233.00

+15.06(+1.24%)

Updated at June 04 10:21AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 03, 20251,219.871,217.941,217.941,229.571,211.182.35M
June 02, 20251,201.21,218.981,218.981,219.41,196.252.29M
May 30, 20251,198.261,207.31,207.31,211.811,180.932.99M
May 29, 20251,2081,184.561,184.561,2091,176.282.95M
May 28, 20251,210.271,208.551,208.551,215.911,206.411.4M
May 27, 20251,195.331,211.571,211.571,211.771,193.092.91M
May 23, 20251,182.31,186.821,186.821,191.421,175.671.66M
May 22, 20251,1931,193.091,193.091,198.751,187.641.43M
May 21, 20251,186.51,194.631,194.631,211.221,186.52.97M
May 20, 20251,186.791,192.021,192.021,1931,179.022.12M
May 19, 20251,173.581,191.641,191.641,193.61,171.712.84M
May 16, 20251,1931,195.111,195.111,198.411,179.563.31M
May 15, 20251,147.741,177.981,177.981,187.81,147.654.43M
May 14, 20251,129.61,150.991,150.991,152.91,128.43.9M
May 13, 20251,114.461,138.441,138.441,147.881,106.33.8M
May 12, 20251,124.261,1101,1101,1301,102.936.45M
May 09, 20251,147.11,140.221,140.221,1511,133.222.56M
May 08, 20251,1621,146.41,146.41,162.291,139.32.87M
May 07, 20251,139.181,155.411,155.411,1641,1384.33M
May 06, 20251,129.431,137.691,137.691,147.661,126.43.2M
May 05, 20251,114.81,134.061,134.061,144.021,107.015.62M
May 02, 20251,136.661,156.631,156.631,159.181,133.682.97M
May 01, 20251,122.521,133.471,133.471,142.421,111.833.45M
April 30, 20251,112.651,131.721,131.721,133.21,101.114.24M
April 29, 20251,103.921,125.641,125.641,127.811,095.483.69M
April 28, 20251,1001,110.381,110.381,1141,082.623.82M
April 25, 20251,097.041,101.531,101.531,106.81,0913.91M
April 24, 20251,045.481,098.631,098.631,100.251,047.025.3M
April 23, 20251,047.221,049.591,049.031,061.21,0326.09M
April 22, 20251,005.31,040.341,040.341,064.971,004.529.05M
April 21, 2025984.4987.91987.911,019973.059.68M
April 17, 2025968.5971.09971.09984.79565.61M
April 16, 2025976.28961.63961.63981.21949.175.97M
April 15, 2025950976.28976.28993.459487.66M
April 14, 2025932.7931.28931.28948.98919.53.94M
April 11, 2025920918.29918.29944.86906.684.05M
April 10, 2025931.94921.17921.17941.248945.11M
April 09, 2025855.93945.47945.47951.43854.47.46M
April 08, 2025912.44870.4870.4922.42857.75.57M
April 07, 2025827.85867.83867.83906.74821.16.57M
April 04, 2025896.5855.86855.86906.63853.876.75M
April 03, 2025901.8917.05917.05946.59900.475.85M
April 02, 2025923935.52935.52949.55916.113.15M
April 01, 2025927.5928.38928.38932.29911.53.51M
March 31, 2025920.53932.53932.53934.48900.594.62M
March 28, 2025972933.85933.85974.98929.234.39M
March 27, 2025974.22976.72976.72989966.373.03M
March 26, 2025993.81970.65970.65996.79966.322.98M
March 25, 2025978.18997.28997.28998.7977.113.77M
March 24, 2025969.67971.99971.99977951.554.66M
March 21, 2025941.64960.29960.29963.65940.955.88M
March 20, 2025950.01950.84950.84967945.54.44M
March 19, 2025935.77959.49959.499689246.64M
March 18, 2025940929.98929.98948.25916.35.8M
March 17, 2025939.95950.02950.02967.63934.427.52M
March 14, 2025901.46918918919.579015.1M
March 13, 2025915.23889.58889.58921.89887.684.95M
March 12, 2025914.6919.43919.43927.189016.58M
March 11, 2025867.41895.1895.1910.688667.36M
March 10, 2025875.07866.68866.68881.27854.56.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved