Netflix, Inc. (NFLX) NASDAQ

1,118.06

-36.1683(-3.13%)

Updated at November 14 10:53AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 20251,158.51,154.231,154.231,167.331,145.693.97M
November 12, 20251,138.171,157.51,157.51,164.341,128.273.9M
November 11, 20251,120.541,136.441,136.441,138.371,112.82.71M
November 10, 20251,106.711,120.071,120.071,128.21,104.053.68M
November 07, 20251,094.181,103.661,103.661,108.221,087.54.4M
November 06, 20251,095.141,097.021,097.021,103.71,085.133.6M
November 05, 20251,0851,098.461,098.461,100.851,073.373.54M
November 04, 20251,099.291,092.961,092.961,104.61,086.683.69M
November 03, 20251,133.241,100.091,100.091,133.51,075.185.44M
October 31, 20251,105.391,118.861,118.861,134.881,101.986.41M
October 30, 20251,094.51,088.921,088.921,106.131,088.112.79M
October 29, 20251,099.841,100.411,100.411,108.551,0963.33M
October 28, 20251,094.021,102.51,102.51,116.981,093.013.94M
October 27, 20251,100.671,094.561,094.561,102.281,087.34.62M
October 24, 20251,1111,094.541,094.541,114.51,094.425.89M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved