Canada markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
561.23-3.57 (-0.63%)
At close: 04:00PM EDT
558.84 -2.39 (-0.43%)
After hours: 07:57PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024558.21562.92553.19561.23561.234,304,500
Apr 25, 2024549.46566.54545.71564.80564.803,807,100
Apr 24, 2024574.31576.91551.30555.12555.125,355,300
Apr 23, 2024556.49579.21555.28577.75577.754,975,500
Apr 22, 2024550.66558.61542.01554.60554.608,597,700
Apr 19, 2024567.88579.00552.16555.04555.0416,425,000
Apr 18, 2024612.10621.33605.43610.56610.568,468,400
Apr 17, 2024620.97620.97607.71613.69613.693,312,200
Apr 16, 2024607.50622.45607.50617.52617.523,519,100
Apr 15, 2024630.17630.17603.87607.15607.153,085,400
Apr 12, 2024628.23633.12618.92622.83622.832,956,500
Apr 11, 2024624.42631.66617.24628.78628.782,662,700
Apr 10, 2024610.97620.14609.34618.58618.582,806,200
Apr 09, 2024631.99631.99615.63618.20618.202,146,600
Apr 08, 2024636.39639.00628.11628.41628.412,145,700
Apr 05, 2024624.92637.91622.71636.18636.183,372,800
Apr 04, 2024633.21638.00616.58617.14617.143,064,300
Apr 03, 2024612.75630.41611.50630.08630.082,931,200
Apr 02, 2024611.00615.03605.51614.21614.212,029,200
Apr 01, 2024608.00615.11605.57614.31614.312,115,900
Mar 28, 2024614.99615.00601.59607.33607.333,708,800
Mar 27, 2024629.01631.35610.73613.53613.532,628,300
Mar 26, 2024625.20634.39619.18629.24629.242,804,500
Mar 25, 2024627.90630.46623.16627.46627.461,803,300
Mar 22, 2024624.16629.05621.00628.01628.012,134,100
Mar 21, 2024630.65634.36622.33622.71622.712,507,700
Mar 20, 2024619.95629.51618.34627.69627.692,639,500
Mar 19, 2024615.62621.28608.00620.74620.742,142,600
Mar 18, 2024613.56627.41610.45618.39618.393,344,200
Mar 15, 2024622.92622.92603.82605.88605.886,670,900
Mar 14, 2024615.00620.80607.35613.01613.013,120,500
Mar 13, 2024613.37614.85607.21609.45609.452,192,100
Mar 12, 2024600.21615.30596.27611.08611.082,821,600
Mar 11, 2024608.08611.00600.37600.93600.932,500,900
Mar 08, 2024608.27616.09600.84604.82604.822,774,600
Mar 07, 2024599.34610.53595.90608.51608.512,742,800
Mar 06, 2024602.99607.93593.56597.69597.692,469,600
Mar 05, 2024610.10610.91592.00598.50598.503,849,600
Mar 04, 2024621.56624.42615.08615.83615.833,020,300
Mar 01, 2024599.81620.28599.50619.34619.344,264,200
Feb 29, 2024604.25604.52595.16602.92602.923,572,100
Feb 28, 2024595.79598.17590.01596.48596.482,605,200
Feb 27, 2024595.00605.36592.33601.67601.674,489,400
Feb 26, 2024583.56590.75583.27587.65587.652,393,700
Feb 23, 2024586.40592.43579.82583.56583.562,568,900
Feb 22, 2024582.75590.85578.89588.47588.473,526,600
Feb 21, 2024573.51575.78567.32573.35573.352,281,100
Feb 20, 2024580.18586.00569.66575.13575.133,124,200
Feb 16, 2024596.95597.00577.46583.95583.954,323,600
Feb 15, 2024581.91593.77580.32593.46593.465,220,900
Feb 14, 2024567.26581.25564.34579.33579.335,634,200
Feb 13, 2024550.80559.20549.00554.52554.523,511,500
Feb 12, 2024560.36568.44557.00557.85557.853,608,500
Feb 09, 2024565.00566.00558.10561.32561.323,055,700
Feb 08, 2024560.55563.70555.74558.53558.533,175,500
Feb 07, 2024558.16567.80554.98559.30559.304,373,600
Feb 06, 2024564.12566.34554.37555.88555.882,840,300
Feb 05, 2024562.47575.75557.20562.06562.064,143,100
Feb 02, 2024564.52567.80562.37564.64564.644,030,800
Feb 01, 2024567.02572.66563.83567.51567.513,174,000
Jan 31, 2024562.85572.15562.04564.11564.114,857,600
Jan 30, 2024567.32570.88560.82562.85562.856,181,800
Jan 29, 2024571.35578.55562.68575.79575.796,905,400
Jan 26, 2024561.81579.64558.43570.42570.4212,770,600
Jan 25, 2024551.95563.46548.46562.00562.009,451,900
Jan 24, 2024537.75562.50537.07544.87544.8726,432,800
Jan 23, 2024492.00498.96481.40492.19492.1915,506,000
Jan 22, 2024487.55489.80479.90485.71485.715,212,300
Jan 19, 2024484.98485.67476.06482.95482.955,665,600
Jan 18, 2024480.03485.77478.02485.31485.314,054,400
Jan 17, 2024484.50486.21475.26480.33480.334,894,600
Jan 16, 2024490.00494.15478.02481.24481.244,679,000
Jan 12, 2024500.51500.79490.61492.16492.164,996,600
Jan 11, 2024492.54503.41483.82492.23492.237,993,300
Jan 10, 2024481.60487.00472.95478.33478.334,342,400
Jan 09, 2024475.53485.09473.80482.09482.093,526,800
Jan 08, 2024473.89485.24473.65485.03485.033,675,800
Jan 05, 2024476.50479.55471.80474.06474.062,612,500
Jan 04, 2024472.98480.74466.53474.67474.673,636,500
Jan 03, 2024467.32475.05465.77470.26470.263,443,700
Jan 02, 2024483.19484.65461.86468.50468.505,049,400
Dec 29, 2023490.37492.23481.94486.88486.882,739,500
Dec 28, 2023492.00492.89489.07490.51490.511,710,500
Dec 27, 2023491.24494.02489.25491.79491.792,561,300
Dec 26, 2023489.39491.48486.38491.19491.192,034,500
Dec 22, 2023494.00496.02485.45486.76486.762,701,100
Dec 21, 2023492.66494.40486.77491.61491.612,756,200
Dec 20, 2023492.00500.89488.39489.27489.274,563,700
Dec 19, 2023488.40496.14484.06495.02495.023,849,000
Dec 18, 2023476.30492.04475.10486.12486.126,410,700
Dec 15, 2023467.30473.00467.30472.06472.067,838,300
Dec 14, 2023480.36480.76464.76469.83469.835,176,400
Dec 13, 2023461.98481.25461.98479.98479.985,820,200
Dec 12, 2023465.23465.61459.20463.00463.003,302,700
Dec 11, 2023459.36470.65457.21459.89459.894,929,700
Dec 08, 2023450.76455.50450.76453.76453.763,456,100
Dec 07, 2023450.85452.89448.32452.00452.003,506,700
Dec 06, 2023460.00460.50445.73446.73446.734,178,800
Dec 05, 2023450.70456.39449.58455.15455.153,380,700
Dec 04, 2023460.99461.20451.20453.90453.905,157,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...