Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 56 mins

S&P Futures
4,065.00
+7.50(+0.18%)
Dow Futures
32,953.00
+50.00(+0.15%)
Nasdaq Futures
12,979.00
+14.00(+0.11%)
Russell 2000 Futures
1,786.80
+2.50(+0.14%)
Crude Oil
73.04
+0.07(+0.10%)
Gold
1,967.00
+0.10(+0.01%)

Advertisement

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

332.03

+8.51

(+2.63%)

At close: 04:00PM EDT

331.71

-0.32

(-0.10%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	326.29	332.85	325.73	332.03	332.03	6,279,500
Mar 28, 2023	326.06	333.32	321.28	323.52	323.52	6,489,400
Mar 27, 2023	327.55	336.44	324.41	327.66	327.66	8,625,800
Mar 24, 2023	320.63	331.83	320.63	328.39	328.39	12,991,700
Mar 23, 2023	304.68	322.78	304.14	320.37	320.37	15,653,300
Mar 22, 2023	306.31	306.45	293.54	293.90	293.90	5,808,000
Mar 21, 2023	306.32	307.92	300.43	305.79	305.79	4,886,300
Mar 20, 2023	299.79	307.50	296.00	305.13	305.13	5,113,400
Mar 17, 2023	310.06	310.76	300.00	303.50	303.50	6,912,100
Mar 16, 2023	304.75	316.60	301.71	310.06	310.06	7,903,700
Mar 15, 2023	292.51	306.31	292.28	303.79	303.79	9,215,300
Mar 14, 2023	295.97	297.45	290.31	294.94	294.94	5,956,700
Mar 13, 2023	287.34	299.24	285.33	293.51	293.51	6,292,400
Mar 10, 2023	297.90	298.79	289.00	292.76	292.76	5,753,800
Mar 09, 2023	312.08	312.51	294.88	297.78	297.78	7,443,400
Mar 08, 2023	309.29	311.83	305.75	311.79	311.79	3,479,500
Mar 07, 2023	312.68	314.30	306.62	308.47	308.47	4,553,100
Mar 06, 2023	317.00	323.30	311.84	312.03	312.03	5,660,700
Mar 03, 2023	315.45	317.49	310.82	315.18	315.18	5,948,700
Mar 02, 2023	310.96	315.57	310.38	311.88	311.88	4,911,000
Mar 01, 2023	321.55	326.60	312.36	313.48	313.48	4,911,300
Feb 28, 2023	323.70	327.62	321.17	322.13	322.13	3,676,100
Feb 27, 2023	323.87	330.00	322.12	323.03	323.03	6,142,600
Feb 24, 2023	319.30	321.50	314.52	317.15	317.15	6,830,700
Feb 23, 2023	331.23	331.28	314.30	323.65	323.65	13,238,700
Feb 22, 2023	337.50	341.91	332.82	334.88	334.88	4,546,200
Feb 21, 2023	342.85	344.13	336.42	337.50	337.50	5,710,300
Feb 17, 2023	347.91	349.00	342.44	347.96	347.96	5,294,700
Feb 16, 2023	355.00	361.50	350.31	350.71	350.71	5,215,700
Feb 15, 2023	356.63	362.88	354.24	361.42	361.42	3,966,000
Feb 14, 2023	357.55	363.75	353.40	359.96	359.96	4,624,800
Feb 13, 2023	349.50	359.70	344.25	358.57	358.57	7,134,400
Feb 10, 2023	359.16	362.14	347.14	347.36	347.36	7,291,100
Feb 09, 2023	372.41	373.83	361.74	362.50	362.50	6,901,100
Feb 08, 2023	360.02	368.19	358.31	366.83	366.83	6,253,200
Feb 07, 2023	358.51	364.18	354.18	362.95	362.95	6,289,400
Feb 06, 2023	363.64	368.45	360.68	361.48	361.48	4,994,900
Feb 03, 2023	359.08	379.43	359.00	365.90	365.90	9,402,000
Feb 02, 2023	365.16	368.32	358.43	366.89	366.89	7,857,000
Feb 01, 2023	353.86	365.39	349.91	361.99	361.99	8,005,200
Jan 31, 2023	349.98	355.95	348.71	353.86	353.86	5,660,700
Jan 30, 2023	358.44	360.95	352.86	353.11	353.11	5,127,600
Jan 27, 2023	363.20	365.92	360.59	360.77	360.77	6,703,500
Jan 26, 2023	368.77	369.02	361.70	364.87	364.87	8,256,800
Jan 25, 2023	360.57	368.90	358.50	367.96	367.96	7,766,900
Jan 24, 2023	357.53	365.65	355.14	363.83	363.83	11,796,500
Jan 23, 2023	341.72	362.25	340.63	357.42	357.42	15,646,900
Jan 20, 2023	336.79	344.00	332.63	342.50	342.50	28,430,300
Jan 19, 2023	322.57	324.89	313.39	315.78	315.78	18,008,200
Jan 18, 2023	326.75	330.08	321.25	326.33	326.33	7,814,100
Jan 17, 2023	331.08	332.50	323.60	326.22	326.22	9,247,000
Jan 13, 2023	329.97	336.65	328.89	332.82	332.82	8,286,800
Jan 12, 2023	332.50	332.95	323.14	330.13	330.13	10,856,200
Jan 11, 2023	326.50	328.88	321.35	327.26	327.26	9,579,700
Jan 10, 2023	311.07	329.35	311.07	327.54	327.54	13,072,300
Jan 09, 2023	316.83	321.70	313.22	315.17	315.17	6,766,600
Jan 06, 2023	311.57	316.77	303.69	315.55	315.55	8,959,800
Jan 05, 2023	307.00	314.18	304.55	309.70	309.70	8,328,400
Jan 04, 2023	298.24	311.14	295.51	309.41	309.41	9,345,100
Jan 03, 2023	298.06	298.39	288.70	294.95	294.95	6,764,000
Dec 30, 2022	285.53	295.01	283.22	294.88	294.88	7,566,900
Dec 29, 2022	283.18	295.50	281.01	291.12	291.12	9,588,500
Dec 28, 2022	281.92	285.19	273.41	276.88	276.88	5,964,400
Dec 27, 2022	293.19	293.57	282.13	284.17	284.17	5,778,100
Dec 23, 2022	296.18	298.46	291.91	294.96	294.96	4,251,100
Dec 22, 2022	298.09	298.88	290.81	297.75	297.75	7,856,200
Dec 21, 2022	289.99	300.66	286.50	297.96	297.96	6,376,200
Dec 20, 2022	281.24	289.28	280.81	288.19	288.19	6,918,100
Dec 19, 2022	289.73	292.25	286.13	288.30	288.30	6,163,700
Dec 16, 2022	288.76	294.72	288.70	290.71	290.71	14,080,000
Dec 15, 2022	302.12	303.39	286.55	290.41	290.41	17,724,600
Dec 14, 2022	318.97	324.71	314.42	317.83	317.83	7,543,300
Dec 13, 2022	328.00	332.72	317.20	320.34	320.34	10,756,400
Dec 12, 2022	320.00	323.18	308.85	315.18	315.18	10,148,600
Dec 09, 2022	321.45	329.00	319.52	320.01	320.01	14,364,000
Dec 08, 2022	309.11	312.38	304.81	310.26	310.26	7,205,300
Dec 07, 2022	306.50	309.61	302.10	308.42	308.42	7,821,600
Dec 06, 2022	311.00	313.22	303.13	305.56	305.56	7,195,400
Dec 05, 2022	316.46	322.77	310.92	312.59	312.59	8,423,000
Dec 02, 2022	310.49	321.99	310.00	320.41	320.41	12,690,600
Dec 01, 2022	303.99	319.80	303.03	316.95	316.95	14,664,900
Nov 30, 2022	281.37	308.26	280.41	305.53	305.53	16,070,100
Nov 29, 2022	282.50	282.96	275.94	280.96	280.96	5,786,900
Nov 28, 2022	284.00	289.55	280.53	281.17	281.17	4,703,400
Nov 25, 2022	289.00	289.21	284.17	285.54	285.54	3,236,000
Nov 23, 2022	285.91	292.47	283.76	291.50	291.50	5,919,000
Nov 22, 2022	284.99	286.98	277.34	286.69	286.69	6,245,100
Nov 21, 2022	291.00	291.87	282.66	285.05	285.05	7,256,500
Nov 18, 2022	297.33	298.00	287.00	287.98	287.98	8,400,100
Nov 17, 2022	294.72	299.82	291.00	295.28	295.28	9,838,200
Nov 16, 2022	309.94	310.49	303.61	306.02	306.02	8,038,600
Nov 15, 2022	309.20	312.71	302.55	310.20	310.20	14,626,900
Nov 14, 2022	290.00	311.00	288.19	299.27	299.27	17,978,200
Nov 11, 2022	274.47	290.66	271.56	290.13	290.13	9,573,800
Nov 10, 2022	265.99	275.36	260.09	274.97	274.97	9,667,300
Nov 09, 2022	259.66	260.90	254.22	254.66	254.66	7,266,000
Nov 08, 2022	259.92	266.08	256.88	263.46	263.46	7,683,800
Nov 07, 2022	261.06	261.15	252.09	258.60	258.60	7,927,000
Nov 04, 2022	272.02	274.97	255.32	260.79	260.79	11,124,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,065.00+7.50(+0.18%)

Dow Futures32,953.00+50.00(+0.15%)

Nasdaq Futures12,979.00+14.00(+0.11%)

Russell 2000 Futures1,786.80+2.50(+0.14%)

Crude Oil73.04+0.07(+0.10%)

Gold1,967.00+0.10(+0.01%)

Netflix, Inc. (NFLX)

S&P Futures
4,065.00
+7.50(+0.18%)

Dow Futures
32,953.00
+50.00(+0.15%)

Nasdaq Futures
12,979.00
+14.00(+0.11%)

Russell 2000 Futures
1,786.80
+2.50(+0.14%)

Crude Oil
73.04
+0.07(+0.10%)

Gold
1,967.00
+0.10(+0.01%)