Netflix, Inc. - NFLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	1,251	1,203.5	1,203.5	1,253.45	1,192	5.66M
September 10, 2025	1,265.31	1,247.71	1,247.71	1,267	1,246.36	2.53M
September 09, 2025	1,246.67	1,263.25	1,263.25	1,265.73	1,246.67	2.13M
September 08, 2025	1,248.54	1,244.76	1,244.76	1,252.04	1,232	1.91M
September 05, 2025	1,260	1,243.82	1,243.82	1,267.1	1,239.02	2.37M
September 04, 2025	1,223.2	1,257.48	1,257.48	1,257.48	1,223.09	3.01M
September 03, 2025	1,205.14	1,226.18	1,226.18	1,227	1,203.38	2.44M
September 02, 2025	1,197	1,214.11	1,214.11	1,215.4	1,182.8	2.24M
August 29, 2025	1,227.74	1,208.25	1,208.25	1,228.79	1,201.15	3.12M
August 28, 2025	1,222.79	1,231.45	1,231.45	1,237.89	1,214.27	1.94M
August 27, 2025	1,221.27	1,223.5	1,223.5	1,229.21	1,217.5	1.58M
August 26, 2025	1,220.13	1,226.09	1,226.09	1,231.5	1,212.2	1.94M
August 25, 2025	1,201.65	1,218.07	1,218.07	1,233.8	1,199	2.68M
August 22, 2025	1,208.88	1,204.65	1,204.65	1,213.62	1,198.23	3.06M
August 21, 2025	1,211.98	1,206.21	1,206.21	1,221.4	1,197.64	1.85M
August 20, 2025	1,218	1,213.86	1,213.86	1,223	1,193.31	2.39M
August 19, 2025	1,240.2	1,214.15	1,214.15	1,241	1,192.79	3.69M
August 18, 2025	1,235.63	1,245.09	1,245.09	1,251.16	1,235.45	2.11M
August 15, 2025	1,234.04	1,238.95	1,238.95	1,246.94	1,227.88	2.77M
August 14, 2025	1,209.89	1,230.56	1,230.56	1,244.09	1,207.03	3.9M
August 13, 2025	1,234	1,204.44	1,204.44	1,237.12	1,203	2.68M
August 12, 2025	1,225	1,225.28	1,225.28	1,231.99	1,206.51	2.28M
August 11, 2025	1,214.01	1,218.31	1,218.31	1,223.07	1,201.93	2.44M
August 08, 2025	1,183.19	1,211.64	1,211.64	1,214.11	1,180.37	3.82M
August 07, 2025	1,181.76	1,180.37	1,180.37	1,191.22	1,168.2	2.63M
August 06, 2025	1,153.52	1,178.48	1,178.48	1,181.38	1,151.87	3.33M
August 05, 2025	1,171	1,147.87	1,147.87	1,171.71	1,144.71	2.56M
August 04, 2025	1,162.48	1,170.99	1,170.99	1,177	1,162.48	2.22M
August 01, 2025	1,163.01	1,158.6	1,158.6	1,178.51	1,153.09	3.78M
July 31, 2025	1,184.8	1,159.4	1,159.4	1,190	1,157.74	3.68M
July 30, 2025	1,168.55	1,184.2	1,184.2	1,184.85	1,166.1	2.88M
July 29, 2025	1,179	1,168.74	1,168.74	1,179.6	1,163.29	2.74M
July 28, 2025	1,182.01	1,174.6	1,174.6	1,197.79	1,168.53	3.44M
July 25, 2025	1,178.42	1,180.46	1,180.46	1,187.31	1,174.38	2.29M
July 24, 2025	1,177.97	1,180.76	1,180.76	1,183.5	1,162.66	3.83M
July 23, 2025	1,189.81	1,176.78	1,176.78	1,192.62	1,173.6	4.45M
July 22, 2025	1,230.38	1,190.08	1,190.08	1,232.37	1,187.51	4.91M
July 21, 2025	1,206	1,233.27	1,233.27	1,237.09	1,198	5.58M
July 18, 2025	1,241.96	1,209.24	1,209.24	1,246.5	1,201.01	10.63M
July 17, 2025	1,253	1,274.17	1,274.17	1,277.45	1,244.8	5.11M
July 16, 2025	1,261.71	1,250.31	1,250.31	1,271	1,249.82	3.2M
July 15, 2025	1,262	1,260.27	1,260.27	1,271.22	1,243.24	2.78M
July 14, 2025	1,244.91	1,261.95	1,261.95	1,270.46	1,240	2.65M
July 11, 2025	1,259.79	1,245.11	1,245.11	1,261	1,231.3	3.87M
July 10, 2025	1,285.5	1,250.59	1,250.59	1,289.6	1,246.01	4.22M
July 09, 2025	1,273.99	1,288.28	1,288.28	1,288.29	1,266.24	2.37M
July 08, 2025	1,290.9	1,275.1	1,275.1	1,293	1,260	2.6M
July 07, 2025	1,295	1,289.62	1,289.62	1,295	1,276.02	2.24M
July 03, 2025	1,292	1,297.18	1,297.18	1,302.26	1,279.76	2.01M
July 02, 2025	1,296.96	1,284.86	1,284.86	1,299.95	1,271.59	3.02M
July 01, 2025	1,338.05	1,293.44	1,293.44	1,338.27	1,282.22	4.88M
June 30, 2025	1,331	1,339.13	1,339.13	1,341.15	1,321.21	3.24M
June 27, 2025	1,306.3	1,323.12	1,323.12	1,331.35	1,301	3.85M
June 26, 2025	1,280	1,306.67	1,306.67	1,307.34	1,280	2.59M
June 25, 2025	1,286.84	1,275.25	1,275.25	1,298	1,273.73	2.04M
June 24, 2025	1,260.55	1,279.11	1,279.11	1,282.57	1,255	2.66M
June 23, 2025	1,238.03	1,253.54	1,253.54	1,254.84	1,215.01	2.57M
June 20, 2025	1,234.45	1,231.41	1,231.41	1,248.5	1,224.35	5.31M
June 18, 2025	1,229.99	1,222.29	1,222.29	1,242	1,220.5	2.28M
June 17, 2025	1,219.95	1,220.67	1,220.67	1,232.36	1,216.09	1.86M

Netflix, Inc. (NFLX) NASDAQ