Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 7 minutes

S&P Futures
4,364.00
-14.75(-0.34%)
Dow Futures
34,166.00
-107.00(-0.31%)
Nasdaq Futures
14,882.75
-52.50(-0.35%)
Russell 2000 Futures
1,794.20
-6.70(-0.37%)
Crude Oil
89.14
-0.54(-0.60%)
Gold
1,930.30
-6.30(-0.33%)

Advertisement

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

384.80

+4.99

(+1.31%)

At close: 04:00PM EDT

384.58

-0.22

(-0.06%)

Pre-Market:

08:23AM EDT

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	382.90	386.62	380.81	384.80	384.80	3,753,300
Sep 22, 2023	385.00	386.88	378.36	379.81	379.81	3,692,800
Sep 21, 2023	386.50	395.90	383.42	384.15	384.15	5,547,900
Sep 20, 2023	397.05	397.99	386.12	386.30	386.30	3,866,600
Sep 19, 2023	392.84	398.23	390.25	396.20	396.20	4,076,800
Sep 18, 2023	395.50	399.47	392.60	394.40	394.40	4,704,700
Sep 15, 2023	401.00	404.70	395.03	396.94	396.94	9,110,700
Sep 14, 2023	410.40	411.39	400.00	400.49	400.49	10,709,000
Sep 13, 2023	435.50	438.40	410.69	412.24	412.24	11,843,000
Sep 12, 2023	442.85	445.44	434.12	434.69	434.69	3,124,000
Sep 11, 2023	443.07	449.89	442.75	445.36	445.36	2,913,800
Sep 08, 2023	443.56	446.81	438.85	442.80	442.80	2,697,500
Sep 07, 2023	441.15	444.60	436.70	443.14	443.14	2,922,700
Sep 06, 2023	448.61	451.39	440.49	445.76	445.76	3,862,300
Sep 05, 2023	438.39	453.45	438.00	448.68	448.68	6,155,900
Sep 01, 2023	437.73	445.50	435.93	439.88	439.88	4,792,100
Aug 31, 2023	431.23	437.15	431.23	433.68	433.68	3,803,000
Aug 30, 2023	430.85	438.16	428.35	434.67	434.67	3,625,400
Aug 29, 2023	416.00	432.17	414.50	429.99	429.99	4,486,700
Aug 28, 2023	418.04	419.83	413.27	418.06	418.06	2,928,600
Aug 25, 2023	412.00	419.25	407.56	416.03	416.03	5,390,900
Aug 24, 2023	425.41	427.59	406.17	406.93	406.93	5,687,800
Aug 23, 2023	418.40	437.02	417.71	427.55	427.55	8,174,700
Aug 22, 2023	409.00	415.74	407.40	413.17	413.17	3,603,300
Aug 21, 2023	402.23	409.61	399.50	408.29	408.29	3,861,600
Aug 18, 2023	399.33	406.52	398.15	404.53	404.53	4,309,200
Aug 17, 2023	415.00	415.24	401.58	403.00	403.00	6,031,500
Aug 16, 2023	423.73	424.51	415.25	415.45	415.45	3,967,000
Aug 15, 2023	424.41	429.12	421.04	423.70	423.70	3,368,000
Aug 14, 2023	421.99	428.85	418.78	427.78	427.78	3,966,000
Aug 11, 2023	428.98	430.63	421.33	421.66	421.66	3,925,200
Aug 10, 2023	431.12	438.12	428.69	429.98	429.98	5,467,600
Aug 09, 2023	439.74	440.62	427.59	428.90	428.90	3,846,600
Aug 08, 2023	440.36	443.57	435.10	438.30	438.30	3,767,200
Aug 07, 2023	436.46	441.11	428.91	440.76	440.76	4,781,300
Aug 04, 2023	433.06	436.50	426.27	431.60	431.60	5,439,700
Aug 03, 2023	427.80	441.93	427.19	431.00	431.00	6,243,900
Aug 02, 2023	435.23	435.56	426.56	429.70	429.70	4,912,200
Aug 01, 2023	437.37	445.25	431.40	438.62	438.62	5,711,500
Jul 31, 2023	426.51	439.13	426.30	438.97	438.97	6,587,600
Jul 28, 2023	415.56	427.47	413.76	425.78	425.78	6,424,200
Jul 27, 2023	426.90	427.52	411.88	413.17	413.17	6,594,500
Jul 26, 2023	424.20	425.26	415.59	422.67	422.67	6,009,200
Jul 25, 2023	427.18	430.88	426.13	427.70	427.70	4,859,800
Jul 24, 2023	425.00	428.64	419.19	428.37	428.37	8,264,400
Jul 21, 2023	437.37	438.24	423.19	427.50	427.50	17,303,700
Jul 20, 2023	447.00	448.50	432.00	437.42	437.42	23,989,700
Jul 19, 2023	476.86	485.00	470.00	477.59	477.59	20,996,500
Jul 18, 2023	451.00	478.15	448.78	474.80	474.80	13,196,900
Jul 17, 2023	445.57	456.68	445.11	450.05	450.05	6,891,700
Jul 14, 2023	452.79	456.48	439.70	441.91	441.91	7,184,900
Jul 13, 2023	447.00	451.67	441.18	450.38	450.38	6,157,500
Jul 12, 2023	444.55	445.41	437.75	444.05	444.05	5,731,700
Jul 11, 2023	438.65	440.80	431.04	440.21	440.21	4,574,600
Jul 10, 2023	438.52	444.41	436.82	441.71	441.71	4,251,700
Jul 07, 2023	438.60	442.33	435.84	438.10	438.10	4,160,100
Jul 06, 2023	440.00	442.80	430.72	438.84	438.84	4,938,800
Jul 05, 2023	444.91	450.97	439.62	445.90	445.90	6,869,500
Jul 03, 2023	439.76	441.55	431.62	441.44	441.44	3,733,200
Jun 30, 2023	431.10	444.12	431.10	440.49	440.49	7,342,000
Jun 29, 2023	434.33	437.85	426.15	428.24	428.24	4,932,300
Jun 28, 2023	423.10	437.29	422.89	429.84	429.84	8,811,300
Jun 27, 2023	417.39	420.88	411.50	417.08	417.08	4,818,100
Jun 26, 2023	422.44	430.96	414.90	415.94	415.94	4,640,000
Jun 23, 2023	418.59	425.82	417.73	424.02	424.02	8,293,900
Jun 22, 2023	422.93	424.71	418.68	422.48	422.48	4,869,500
Jun 21, 2023	432.65	434.55	422.54	424.45	424.45	5,146,400
Jun 20, 2023	430.18	440.00	430.00	434.70	434.70	4,756,000
Jun 16, 2023	446.15	447.51	430.90	431.96	431.96	8,745,500
Jun 15, 2023	444.10	448.65	439.50	445.27	445.27	7,099,900
Jun 14, 2023	434.99	447.33	433.50	440.86	440.86	8,413,100
Jun 13, 2023	430.01	437.27	428.40	435.73	435.73	7,820,500
Jun 12, 2023	418.83	424.70	416.57	423.97	423.97	5,959,500
Jun 09, 2023	424.50	425.90	414.76	420.02	420.02	12,363,000
Jun 08, 2023	399.77	409.54	396.34	409.37	409.37	5,991,100
Jun 07, 2023	410.43	418.95	399.23	399.77	399.77	11,932,400
Jun 06, 2023	405.00	405.12	396.93	399.29	399.29	4,991,500
Jun 05, 2023	400.47	413.86	400.15	403.54	403.54	7,247,400
Jun 02, 2023	402.89	406.58	395.90	400.47	400.47	5,897,300
Jun 01, 2023	397.41	407.52	393.08	403.13	403.13	7,160,100
May 31, 2023	391.89	396.26	388.91	395.23	395.23	6,988,000
May 30, 2023	397.48	405.11	385.79	392.98	392.98	10,865,000
May 26, 2023	361.10	383.76	356.00	378.88	378.88	9,360,400
May 25, 2023	359.61	367.45	357.42	359.00	359.00	6,263,100
May 24, 2023	356.93	367.15	356.63	364.85	364.85	7,973,300
May 23, 2023	360.24	364.17	354.31	355.99	355.99	6,866,100
May 22, 2023	365.36	372.01	362.50	363.01	363.01	5,406,400
May 19, 2023	369.86	369.99	363.81	365.36	365.36	7,850,900
May 18, 2023	347.25	375.87	346.37	371.29	371.29	20,925,200
May 17, 2023	331.76	341.38	329.62	339.96	339.96	3,958,800
May 16, 2023	334.00	335.17	331.91	333.75	333.75	3,332,200
May 15, 2023	340.62	341.90	335.54	335.89	335.89	3,653,000
May 12, 2023	344.76	348.17	337.36	339.89	339.89	6,079,900
May 11, 2023	334.98	345.47	331.84	344.76	344.76	8,033,500
May 10, 2023	335.21	337.11	329.51	335.42	335.42	4,289,900
May 09, 2023	330.67	336.32	329.74	332.14	332.14	5,544,900
May 08, 2023	322.99	332.56	322.03	331.21	331.21	5,488,600
May 05, 2023	323.61	324.15	319.44	322.76	322.76	3,988,600
May 04, 2023	319.01	323.61	317.95	320.78	320.78	3,879,700
May 03, 2023	317.55	324.62	315.85	319.30	319.30	5,064,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,364.00-14.75(-0.34%)

Dow Futures34,166.00-107.00(-0.31%)

Nasdaq Futures14,882.75-52.50(-0.35%)

Russell 2000 Futures1,794.20-6.70(-0.37%)

Crude Oil89.14-0.54(-0.60%)

Gold1,930.30-6.30(-0.33%)

Netflix, Inc. (NFLX)

S&P Futures
4,364.00
-14.75(-0.34%)

Dow Futures
34,166.00
-107.00(-0.31%)

Nasdaq Futures
14,882.75
-52.50(-0.35%)

Russell 2000 Futures
1,794.20
-6.70(-0.37%)

Crude Oil
89.14
-0.54(-0.60%)

Gold
1,930.30
-6.30(-0.33%)