Netflix, Inc. (NFLX) NASDAQ

1,133.47

+1.75(+0.15%)

Updated at May 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
March 07, 2025897.64891.11891.11904.89858.077.7M
March 06, 2025972.99906.36906.36973.698997.78M
March 05, 2025973.62990.92990.92995.6969.483.78M
March 04, 2025971.61972.58972.58986.31948.214.38M
March 03, 2025983973.7973.7994.93964.813.83M
February 28, 2025969.56980.56980.56982.27958.174.67M
February 27, 2025995963.07963.071,000.73961.963.57M
February 26, 2025977.6990.06990.061,000.89976.93.35M
February 25, 2025989.64977.24977.24994.49554.59M
February 24, 20251,008988.47988.471,015.17984.484.43M
February 21, 20251,029.421,003.151,003.151,032.38999.393.7M
February 20, 20251,0421,024.541,024.541,0451,015.593.1M
February 19, 20251,035.181,043.331,043.331,0451,024.512.53M
February 18, 20251,0601,035.851,035.851,0621,023.754.19M
February 14, 20251,044.951,058.61,058.61,064.51,041.693.13M
February 13, 20251,026.631,043.691,043.691,045.991,025.13.46M
February 12, 20251,005.491,027.311,027.311,027.74998.353.38M
February 11, 20251,020.791,008.081,008.081,022.691,002.953.2M
February 10, 20251,023.051,027.61,027.61,032.851,015.883.3M
February 07, 20251,0171,013.931,013.931,027.761,005.673.21M
February 06, 20251,007.871,015.681,015.681,016.351,002.613.13M
February 05, 2025987.731,011.111,011.111,011.83986.684M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved