New Zealand markets close in 6 hours 38 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.69+6.49 (+1.25%)
At close: 04:00PM EST
525.37 -0.32 (-0.06%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022517.60538.37511.88525.69525.697,849,400
13 Jan 2022537.06540.79518.26519.20519.204,475,100
12 Jan 2022544.27544.27532.02537.22537.223,787,400
11 Jan 2022536.99543.91530.07540.84540.843,077,800
10 Jan 2022538.49543.69526.32539.85539.854,486,100
07 Jan 2022549.46553.43538.22541.06541.063,381,700
06 Jan 2022554.34563.36542.01553.29553.295,711,800
05 Jan 2022592.00592.84566.88567.52567.524,148,700
04 Jan 2022599.91600.41581.60591.15591.154,393,100
03 Jan 2022605.61609.99590.56597.37597.373,067,500
31 Dec 2021610.01614.08602.05602.44602.441,994,100
30 Dec 2021612.99620.61611.24612.09612.091,625,100
29 Dec 2021610.71613.98604.68610.54610.541,287,200
28 Dec 2021614.95618.41609.69610.71610.711,882,800
27 Dec 2021615.00615.00609.25613.12613.122,061,500
23 Dec 2021616.40616.88607.57614.09614.091,621,100
22 Dec 2021603.36614.82602.63614.24614.242,335,700
21 Dec 2021597.54607.82593.86604.92604.922,319,400
20 Dec 2021586.43602.88584.26593.74593.743,358,400
17 Dec 2021591.61593.25581.74586.73586.734,386,900
16 Dec 2021597.09602.83588.00591.06591.063,143,200
15 Dec 2021598.18605.69584.51605.04605.042,866,200
14 Dec 2021598.71602.29588.13597.99597.992,984,500
13 Dec 2021612.00612.64599.52604.56604.562,517,900
10 Dec 2021616.78617.74605.88611.66611.662,747,900
09 Dec 2021627.58630.24610.44611.00611.002,376,300
08 Dec 2021630.00632.46623.20628.08628.082,220,300
07 Dec 2021619.83628.89611.40625.58625.583,125,200
06 Dec 2021606.01617.29601.00612.69612.693,075,700
03 Dec 2021622.75625.50594.00602.13602.134,825,200
02 Dec 2021617.10625.36612.88616.47616.473,331,100
01 Dec 2021649.48654.52617.07617.77617.773,882,800
30 Nov 2021668.20675.38640.01641.90641.905,608,900
29 Nov 2021663.20667.99658.29663.84663.842,529,400
26 Nov 2021675.00676.41660.67665.64665.642,872,500
24 Nov 2021658.01661.44651.10658.29658.291,867,300
23 Nov 2021658.18666.43646.05654.06654.062,320,200
22 Nov 2021676.02679.48656.47659.20659.202,764,400
19 Nov 2021692.35694.16675.00678.80678.802,613,700
18 Nov 2021691.61691.74679.74682.02682.022,012,900
17 Nov 2021690.00700.99686.09691.69691.692,732,800
16 Nov 2021678.27688.36676.90687.40687.402,077,400
15 Nov 2021681.24685.26671.49679.33679.332,872,200
12 Nov 2021660.01683.34653.82682.61682.614,192,700
11 Nov 2021650.24665.82649.71657.58657.582,868,300
10 Nov 2021653.01660.33642.11646.91646.912,405,800
09 Nov 2021653.70660.50650.52655.99655.992,415,600
08 Nov 2021650.29656.00643.79651.45651.452,887,500
05 Nov 2021663.97665.64645.01645.72645.725,277,400
04 Nov 2021685.89685.94665.50668.40668.404,865,000
03 Nov 2021677.27689.39677.27688.29688.292,334,900
02 Nov 2021683.11687.68673.82677.72677.723,888,600
01 Nov 2021689.06689.97676.54681.17681.173,110,900
29 Oct 2021673.06690.97671.24690.31690.313,817,500
28 Oct 2021670.95676.80668.03674.05674.052,859,400
27 Oct 2021669.00671.41661.85662.92662.922,276,900
26 Oct 2021673.76676.49662.77668.52668.522,904,800
25 Oct 2021663.74675.88657.07671.66671.663,833,500
22 Oct 2021651.81665.46651.81664.78664.786,186,000
21 Oct 2021628.89654.01628.65653.16653.168,437,100
20 Oct 2021625.57637.40617.15625.14625.1410,622,000
19 Oct 2021636.97641.00632.30639.00639.007,633,100
18 Oct 2021632.10638.41620.59637.97637.974,669,100
15 Oct 2021638.00639.42625.16628.29628.294,114,400
14 Oct 2021632.23636.88626.79633.80633.802,671,700
13 Oct 2021632.18632.18622.10629.76629.762,420,300
12 Oct 2021633.02637.66621.99624.94624.943,227,300
11 Oct 2021633.20639.42626.78627.04627.042,862,500
08 Oct 2021634.17643.80630.86632.66632.663,271,100
07 Oct 2021642.23646.84630.45631.85631.853,556,900
06 Oct 2021628.18639.87626.36639.10639.104,580,400
05 Oct 2021606.94640.39606.89634.81634.819,534,300
04 Oct 2021613.39626.13594.68603.35603.354,995,900
01 Oct 2021604.24614.99597.51613.15613.154,090,800
30 Sep 2021608.05619.00608.05610.34610.346,612,600
29 Sep 2021589.01609.88588.01599.06599.066,221,000
28 Sep 2021589.00599.54580.16583.85583.854,431,100
27 Sep 2021587.95593.58576.93592.64592.642,504,700
24 Sep 2021592.50592.98583.64592.39592.392,126,200
23 Sep 2021590.79599.32589.13593.26593.262,526,200
22 Sep 2021579.69595.65579.69590.65590.654,021,800
21 Sep 2021578.31581.88569.37573.14573.142,250,900
20 Sep 2021586.79591.53568.08575.43575.433,732,200
17 Sep 2021587.85590.28580.85589.35589.354,145,100
16 Sep 2021584.30587.48577.72586.50586.501,832,000
15 Sep 2021578.17584.62575.37582.87582.872,755,600
14 Sep 2021584.89587.28575.56577.76577.763,457,000
13 Sep 2021598.57598.57582.78589.29589.293,062,900
10 Sep 2021598.16609.45593.67598.72598.723,948,000
09 Sep 2021606.47609.44596.55597.54597.542,954,200
08 Sep 2021603.84615.60595.71606.05606.055,424,500
07 Sep 2021594.69613.85593.99606.71606.715,821,400
03 Sep 2021585.80591.88583.14590.53590.532,681,200
02 Sep 2021583.68598.76583.68588.55588.556,179,900
01 Sep 2021569.00591.00569.00582.07582.075,626,200
31 Aug 2021566.12569.48561.61569.19569.192,431,900
30 Aug 2021557.25567.16556.45566.18566.182,434,800
27 Aug 2021551.60564.17549.25558.92558.923,251,100
26 Aug 2021546.16552.60545.90550.12550.121,595,500
25 Aug 2021550.16552.84545.45547.58547.582,065,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...