Netflix, Inc. (NFLX) NASDAQ

98.93

+0.27(+0.27%)

Updated at April 06 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	100.96	98.93	98.93	102.69	97.97	36.39M
April 02, 2026	95.27	98.66	98.66	98.71	95.17	36.77M
April 01, 2026	96.47	95.55	95.55	97.2	94.26	29.96M
March 31, 2026	93.03	96.15	96.15	96.26	93.03	53.85M
March 30, 2026	92.75	92.97	92.97	94.49	92.22	31.36M
March 27, 2026	94.57	93.43	93.43	95.58	92.74	44.14M
March 26, 2026	91.53	93.32	93.32	95.86	91.01	59.16M
March 25, 2026	91.71	92.28	92.28	92.52	91.24	29.36M
March 24, 2026	92.79	90.92	90.92	93.74	90.82	28.18M
March 23, 2026	92.04	93.38	93.38	93.98	91.86	33.64M
March 20, 2026	91.31	91.82	91.82	91.88	90.69	58.47M
March 19, 2026	94.31	91.74	91.74	95.75	90.78	39.44M
March 18, 2026	94.45	94.7	94.7	95.34	93.61	27.77M
March 17, 2026	95.3	94.36	94.36	96.34	94.01	24.78M
March 16, 2026	95.58	95.2	95.2	96.1	94.36	34.6M
March 13, 2026	94.64	95.31	95.31	95.68	94.24	29.79M
March 12, 2026	94.86	94.31	94.31	95.4	93.87	34.07M
March 11, 2026	97.41	94.89	94.89	98	94.69	33.67M
March 10, 2026	97.81	96.94	96.94	98.49	96.29	40.9M
March 09, 2026	97.7	98.32	98.32	98.94	96.58	47.88M
March 06, 2026	99.33	99.02	99.02	99.88	97.4	41.2M
March 05, 2026	98.5	99.17	99.17	100.19	98.1	53.4M
March 04, 2026	97.11	98.66	98.66	99.75	96.99	52.12M
March 03, 2026	95.93	97.7	97.7	98.46	95.33	58.95M
March 02, 2026	95.26	97.09	97.09	98.07	95.2	79.92M
February 27, 2026	94.3	96.24	96.24	96.75	90.58	200.77M
February 26, 2026	83.2	84.59	84.59	86.5	82.8	85.64M
February 25, 2026	79.43	82.7	82.7	83.12	79.25	69.32M
February 24, 2026	75.73	78.04	78.04	78.12	75.21	33.08M
February 23, 2026	77.79	76.02	76.02	77.83	75.01	38.36M
February 20, 2026	76.61	78.67	0	78.85	76.4	32.41M
February 19, 2026	77.75	77	0	78.7	76.59	30.14M
February 18, 2026	77.32	77.99	0	78.32	76.28	29.88M
February 17, 2026	76.92	77	0	77.87	75.3	35.96M
February 13, 2026	76.14	76.87	0	77.18	75.53	42.29M
February 12, 2026	79.11	75.86	0	79.15	75.23	73.52M
February 11, 2026	81.96	79.62	0	82.48	79.45	40.84M
February 10, 2026	82.72	82.21	0	84.66	82.09	43.6M
February 09, 2026	82.18	81.47	0	82.21	79.87	42.2M
February 06, 2026	81.02	82.2	0	82.49	80.65	46.15M
February 05, 2026	81.49	80.87	0	83.3	80.54	54.81M
February 04, 2026	79.99	80.16	0	81.44	79.22	48.96M
February 03, 2026	82.23	79.94	0	82.45	79.62	49.79M
February 02, 2026	83.53	82.76	0	85.27	82.72	41.45M
January 30, 2026	83.1	83.49	0	84.06	82.78	45.76M
January 29, 2026	84.31	83.16	0	84.38	82.35	42.28M
January 28, 2026	85.63	84.64	0	86.47	84.3	37.76M
January 27, 2026	85.28	85.58	0	85.6	83.88	37.79M
January 26, 2026	86.92	85.7	0	86.94	85.35	40.94M
January 23, 2026	83.43	86.12	0	86.3	83.28	64.52M
January 22, 2026	85.02	83.54	0	85.1	82.98	69.11M
January 21, 2026	82.52	85.36	0	86	81.93	127.94M
January 20, 2026	88.97	87.26	0	89.9	87.02	109.73M
January 16, 2026	88.34	88	0	88.51	87.78	48.13M
January 15, 2026	89.02	88.05	0	89.89	87.82	36.95M
January 14, 2026	91.24	88.55	0	91.58	87.95	49.74M
January 13, 2026	89.44	90.32	0	91.15	89.07	45.22M
January 12, 2026	89.69	89.41	0	90.34	89.33	36.29M
January 09, 2026	90.03	89.46	0	90.05	88.32	55.58M
January 08, 2026	90.45	90.53	0	91.25	89.58	40.07M