Canada Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022244.81249.41243.76249.30249.306,089,900
Aug 11, 2022244.68251.62241.51242.70242.708,780,100
Aug 10, 2022236.99244.54236.60244.11244.119,254,800
Aug 09, 2022231.62232.20224.65229.94229.946,181,200
Aug 08, 2022227.49241.96226.41233.49233.4910,982,100
Aug 05, 2022225.30228.62222.87226.78226.785,533,200
Aug 04, 2022227.68232.07225.05229.91229.917,142,700
Aug 03, 2022224.79228.10222.42226.73226.736,400,700
Aug 02, 2022222.76228.20220.88221.42221.426,361,300
Aug 01, 2022223.10228.39221.00226.21226.215,525,000
Jul 29, 2022223.29230.75222.40224.90224.909,060,500
Jul 28, 2022224.60228.10219.67226.02226.028,972,700
Jul 27, 2022216.48227.78214.58226.75226.7510,508,400
Jul 26, 2022216.66219.39211.64213.91213.919,508,500
Jul 25, 2022221.31225.23216.35218.51218.5110,935,200
Jul 22, 2022222.38229.35218.44220.44220.4417,805,500
Jul 21, 2022214.30224.32211.50223.88223.8823,430,100
Jul 20, 2022208.17216.97200.10216.44216.4453,920,300
Jul 19, 2022193.02201.97188.40201.63201.6328,178,700
Jul 18, 2022192.50199.67189.80190.92190.9216,322,800
Jul 15, 2022175.58189.22174.56189.11189.1116,319,100
Jul 14, 2022175.56177.52171.82174.78174.789,039,500
Jul 13, 2022170.50179.18169.70176.56176.5612,734,400
Jul 12, 2022177.33179.78173.42174.45174.456,845,300
Jul 11, 2022184.73184.99176.89177.34177.346,038,800
Jul 08, 2022186.02189.91182.75186.98186.985,835,700
Jul 07, 2022184.27190.21183.50189.27189.276,334,500
Jul 06, 2022185.20186.22180.82184.06184.065,753,400
Jul 05, 2022176.28185.92172.68185.88185.887,334,300
Jul 01, 2022176.49180.10174.27179.95179.955,201,600
Jun 30, 2022177.07179.45170.30174.87174.877,894,700
Jun 29, 2022179.55180.67175.10178.36178.365,766,800
Jun 28, 2022189.20192.20179.37179.60179.607,185,400
Jun 27, 2022191.77191.78182.39189.14189.148,363,900
Jun 24, 2022183.50191.19181.84190.85190.8512,424,000
Jun 23, 2022180.50182.76175.87181.71181.719,538,200
Jun 22, 2022170.75182.82170.20178.89178.8911,992,400
Jun 21, 2022177.60178.62169.80170.91170.9112,177,600
Jun 17, 2022173.63179.65173.34175.51175.5112,133,400
Jun 16, 2022174.00176.27171.56173.35173.358,201,300
Jun 15, 2022169.26183.85168.53180.11180.1112,396,000
Jun 14, 2022169.75172.06164.28167.54167.5411,555,300
Jun 13, 2022177.07179.09168.96169.69169.6910,222,400
Jun 10, 2022182.64185.86180.85182.94182.9413,065,600
Jun 09, 2022200.65201.69192.54192.77192.776,949,000
Jun 08, 2022197.95207.38197.64202.83202.837,244,100
Jun 07, 2022194.87199.60193.00198.61198.614,839,500
Jun 06, 2022202.09203.87195.38197.14197.145,372,000
Jun 03, 2022200.14202.95198.05198.98198.987,191,800
Jun 02, 2022192.02205.47191.72205.09205.099,623,100
Jun 01, 2022198.70202.74191.66192.91192.918,416,200
May 31, 2022196.18199.95190.80197.44197.4411,398,500
May 27, 2022193.19195.25190.37195.19195.198,586,000
May 26, 2022186.49192.34183.09191.40191.408,049,900
May 25, 2022180.28188.87180.17187.83187.838,522,100
May 24, 2022182.00184.00177.17180.34180.347,706,400
May 23, 2022186.15187.66177.89187.44187.449,602,000
May 20, 2022185.87190.19179.77186.35186.3510,429,400
May 19, 2022178.05186.30175.71183.48183.4810,448,500
May 18, 2022186.72187.70176.27177.19177.199,665,600
May 17, 2022189.17191.40185.17190.56190.569,876,700
May 16, 2022193.30195.89185.70186.51186.5116,145,000
May 13, 2022177.16187.77176.01187.64187.6413,136,300
May 12, 2022163.96177.58162.71174.31174.3117,662,100
May 11, 2022176.09180.92165.55166.37166.3712,665,500
May 10, 2022176.01181.87170.57177.66177.6613,883,900
May 09, 2022177.66183.20172.30173.10173.1014,031,300
May 06, 2022186.75187.21175.81180.97180.9717,185,500
May 05, 2022200.45200.71186.00188.32188.3213,971,300
May 04, 2022197.65204.38191.01204.01204.0112,218,800
May 03, 2022198.29203.20194.77199.87199.8711,839,400
May 02, 2022191.71200.21190.01199.46199.4614,591,600
Apr 29, 2022198.68204.71190.00190.36190.3616,391,900
Apr 28, 2022191.56201.48185.60199.52199.5221,363,200
Apr 27, 2022194.01200.19187.77188.54188.5422,298,400
Apr 26, 2022208.80209.15198.28198.40198.4020,318,100
Apr 25, 2022213.81216.66204.51209.91209.9128,152,000
Apr 22, 2022220.18226.27210.05215.52215.5237,515,100
Apr 21, 2022220.00227.68211.52218.22218.2253,501,600
Apr 20, 2022245.20248.70212.51226.19226.19133,387,500
Apr 19, 2022333.22351.68333.22348.61348.6120,906,900
Apr 18, 2022340.00342.36331.62337.86337.865,105,000
Apr 14, 2022350.95352.00339.86341.13341.134,343,800
Apr 13, 2022343.92352.00341.16350.43350.433,231,000
Apr 12, 2022355.91359.41342.25344.10344.103,824,300
Apr 11, 2022350.00354.78345.20348.00348.003,777,100
Apr 08, 2022361.96362.50354.87355.88355.884,025,200
Apr 07, 2022365.00368.54353.69362.15362.154,948,900
Apr 06, 2022374.15376.47362.73368.35368.354,354,900
Apr 05, 2022389.30390.00377.31380.15380.154,234,500
Apr 04, 2022373.55396.02373.13391.50391.507,001,800
Apr 01, 2022376.80380.87368.50373.47373.474,644,200
Mar 31, 2022383.59384.00373.61374.59374.594,134,700
Mar 30, 2022389.55392.70378.63381.47381.474,023,300
Mar 29, 2022384.39396.50380.33391.82391.825,880,700
Mar 28, 2022375.23380.28366.73378.51378.514,323,400
Mar 25, 2022377.07377.64366.43373.85373.853,574,500
Mar 24, 2022379.76379.76368.90375.71375.713,888,500
Mar 23, 2022379.77382.46374.49374.49374.493,729,000
Mar 22, 2022371.14386.66366.76382.92382.924,242,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...