UK markets close in 8 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.70-1.41 (-0.58%)
At close: 04:00PM EDT
242.70 0.00 (0.00%)
After hours: 08:00PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022244.68251.62241.51242.70242.708,774,800
10 Aug 2022236.99244.54236.60244.11244.119,254,800
09 Aug 2022231.62232.20224.65229.94229.946,181,200
08 Aug 2022227.49241.96226.41233.49233.4910,982,100
05 Aug 2022225.30228.62222.87226.78226.785,533,200
04 Aug 2022227.68232.07225.05229.91229.917,142,700
03 Aug 2022224.79228.10222.42226.73226.736,400,700
02 Aug 2022222.76228.20220.88221.42221.426,361,300
01 Aug 2022223.10228.39221.00226.21226.215,525,000
29 Jul 2022223.29230.75222.40224.90224.909,060,500
28 Jul 2022224.60228.10219.67226.02226.028,972,700
27 Jul 2022216.48227.78214.58226.75226.7510,508,400
26 Jul 2022216.66219.39211.64213.91213.919,508,500
25 Jul 2022221.31225.23216.35218.51218.5110,935,200
22 Jul 2022222.38229.35218.44220.44220.4417,805,500
21 Jul 2022214.30224.32211.50223.88223.8823,430,100
20 Jul 2022208.17216.97200.10216.44216.4453,920,300
19 Jul 2022193.02201.97188.40201.63201.6328,178,700
18 Jul 2022192.50199.67189.80190.92190.9216,322,800
15 Jul 2022175.58189.22174.56189.11189.1116,319,100
14 Jul 2022175.56177.52171.82174.78174.789,039,500
13 Jul 2022170.50179.18169.70176.56176.5612,734,400
12 Jul 2022177.33179.78173.42174.45174.456,845,300
11 Jul 2022184.73184.99176.89177.34177.346,038,800
08 Jul 2022186.02189.91182.75186.98186.985,835,700
07 Jul 2022184.27190.21183.50189.27189.276,334,500
06 Jul 2022185.20186.22180.82184.06184.065,753,400
05 Jul 2022176.28185.92172.68185.88185.887,334,300
01 Jul 2022176.49180.10174.27179.95179.955,201,600
30 Jun 2022177.07179.45170.30174.87174.877,894,700
29 Jun 2022179.55180.67175.10178.36178.365,766,800
28 Jun 2022189.20192.20179.37179.60179.607,185,400
27 Jun 2022191.77191.78182.39189.14189.148,363,900
24 Jun 2022183.50191.19181.84190.85190.8512,424,000
23 Jun 2022180.50182.76175.87181.71181.719,538,200
22 Jun 2022170.75182.82170.20178.89178.8911,992,400
21 Jun 2022177.60178.62169.80170.91170.9112,177,600
17 Jun 2022173.63179.65173.34175.51175.5112,133,400
16 Jun 2022174.00176.27171.56173.35173.358,201,300
15 Jun 2022169.26183.85168.53180.11180.1112,396,000
14 Jun 2022169.75172.06164.28167.54167.5411,555,300
13 Jun 2022177.07179.09168.96169.69169.6910,222,400
10 Jun 2022182.64185.86180.85182.94182.9413,065,600
09 Jun 2022200.65201.69192.54192.77192.776,949,000
08 Jun 2022197.95207.38197.64202.83202.837,244,100
07 Jun 2022194.87199.60193.00198.61198.614,839,500
06 Jun 2022202.09203.87195.38197.14197.145,372,000
03 Jun 2022200.14202.95198.05198.98198.987,191,800
02 Jun 2022192.02205.47191.72205.09205.099,623,100
01 Jun 2022198.70202.74191.66192.91192.918,416,200
31 May 2022196.18199.95190.80197.44197.4411,398,500
27 May 2022193.19195.25190.37195.19195.198,586,000
26 May 2022186.49192.34183.09191.40191.408,049,900
25 May 2022180.28188.87180.17187.83187.838,522,100
24 May 2022182.00184.00177.17180.34180.347,706,400
23 May 2022186.15187.66177.89187.44187.449,602,000
20 May 2022185.87190.19179.77186.35186.3510,429,400
19 May 2022178.05186.30175.71183.48183.4810,448,500
18 May 2022186.72187.70176.27177.19177.199,665,600
17 May 2022189.17191.40185.17190.56190.569,876,700
16 May 2022193.30195.89185.70186.51186.5116,145,000
13 May 2022177.16187.77176.01187.64187.6413,136,300
12 May 2022163.96177.58162.71174.31174.3117,662,100
11 May 2022176.09180.92165.55166.37166.3712,665,500
10 May 2022176.01181.87170.57177.66177.6613,883,900
09 May 2022177.66183.20172.30173.10173.1014,031,300
06 May 2022186.75187.21175.81180.97180.9717,185,500
05 May 2022200.45200.71186.00188.32188.3213,971,300
04 May 2022197.65204.38191.01204.01204.0112,218,800
03 May 2022198.29203.20194.77199.87199.8711,839,400
02 May 2022191.71200.21190.01199.46199.4614,591,600
29 Apr 2022198.68204.71190.00190.36190.3616,391,900
28 Apr 2022191.56201.48185.60199.52199.5221,363,200
27 Apr 2022194.01200.19187.77188.54188.5422,298,400
26 Apr 2022208.80209.15198.28198.40198.4020,318,100
25 Apr 2022213.81216.66204.51209.91209.9128,152,000
22 Apr 2022220.18226.27210.05215.52215.5237,515,100
21 Apr 2022220.00227.68211.52218.22218.2253,501,600
20 Apr 2022245.20248.70212.51226.19226.19133,387,500
19 Apr 2022333.22351.68333.22348.61348.6120,906,900
18 Apr 2022340.00342.36331.62337.86337.865,105,000
14 Apr 2022350.95352.00339.86341.13341.134,343,800
13 Apr 2022343.92352.00341.16350.43350.433,231,000
12 Apr 2022355.91359.41342.25344.10344.103,824,300
11 Apr 2022350.00354.78345.20348.00348.003,777,100
08 Apr 2022361.96362.50354.87355.88355.884,025,200
07 Apr 2022365.00368.54353.69362.15362.154,948,900
06 Apr 2022374.15376.47362.73368.35368.354,354,900
05 Apr 2022389.30390.00377.31380.15380.154,234,500
04 Apr 2022373.55396.02373.13391.50391.507,001,800
01 Apr 2022376.80380.87368.50373.47373.474,644,200
31 Mar 2022383.59384.00373.61374.59374.594,134,700
30 Mar 2022389.55392.70378.63381.47381.474,023,300
29 Mar 2022384.39396.50380.33391.82391.825,880,700
28 Mar 2022375.23380.28366.73378.51378.514,323,400
25 Mar 2022377.07377.64366.43373.85373.853,574,500
24 Mar 2022379.76379.76368.90375.71375.713,888,500
23 Mar 2022379.77382.46374.49374.49374.493,729,000
22 Mar 2022371.14386.66366.76382.92382.924,242,800
21 Mar 2022378.02381.82368.94374.59374.594,866,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...