Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Netflix, Inc. (NFLX)

Compare
Time to buy NFLX?
933.85
-42.87
(-4.39%)
At close: March 28 at 4:00:00 PM EDT
931.85
-2.00
(-0.21%)
After hours: March 28 at 7:58:55 PM EDT
Time to buy NFLX?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025972.00974.98929.23933.85933.854,418,600
Mar 27, 2025974.22989.00966.37976.72976.723,047,200
Mar 26, 2025993.81996.79966.32970.65970.653,527,400
Mar 25, 2025978.18998.70977.11997.28997.283,782,200
Mar 24, 2025969.67977.00951.55971.99971.994,677,900
Mar 21, 2025941.64963.65940.95960.29960.295,905,400
Mar 20, 2025950.01967.00945.50950.84950.844,466,300
Mar 19, 2025935.77968.00924.00959.49959.496,662,400
Mar 18, 2025940.00948.25916.30929.98929.986,009,400
Mar 17, 2025939.95967.63934.42950.02950.027,543,100
Mar 14, 2025901.46919.63901.00918.00918.005,200,700
Mar 13, 2025913.00921.89887.51890.17890.175,001,700
Mar 12, 2025914.60927.18901.00919.68919.686,865,800
Mar 11, 2025867.41910.68866.00895.10895.107,398,900
Mar 10, 2025875.07881.27854.50866.68866.686,995,300
Mar 7, 2025897.64904.89858.07891.11891.117,737,500
Mar 6, 2025972.99973.69899.00906.36906.367,852,600
Mar 5, 2025973.62995.60969.48990.92990.923,807,900
Mar 4, 2025971.61986.31948.21972.58972.584,392,800
Mar 3, 2025983.00994.93964.81973.70973.703,907,400
Feb 28, 2025969.56982.27958.17980.56980.564,717,400
Feb 27, 2025995.001,000.73961.83963.07963.073,766,600
Feb 26, 2025977.601,000.89976.90990.06990.063,397,200
Feb 25, 2025989.40994.40955.00977.24977.244,738,300
Feb 24, 20251,008.001,015.17984.48988.47988.474,426,200
Feb 21, 20251,029.421,032.38999.391,003.151,003.153,738,700
Feb 20, 20251,042.001,045.001,015.591,024.541,024.543,111,800
Feb 19, 20251,035.181,045.001,024.511,043.331,043.332,600,000
Feb 18, 20251,060.001,062.001,023.751,035.851,035.854,229,300
Feb 14, 20251,044.951,064.501,041.691,058.601,058.603,145,400
Feb 13, 20251,026.631,045.991,025.101,043.691,043.693,476,100
Feb 12, 20251,005.491,027.74998.351,027.311,027.313,389,000
Feb 11, 20251,020.791,022.691,002.951,008.081,008.083,331,800
Feb 10, 20251,023.051,032.851,015.881,027.601,027.603,296,600
Feb 7, 20251,017.001,027.761,005.671,013.931,013.933,212,900
Feb 6, 20251,007.871,016.351,002.611,015.681,015.683,134,300
Feb 5, 2025987.731,011.83986.681,011.111,011.113,993,400
Feb 4, 2025980.471,008.00978.51994.87994.876,000,100
Feb 3, 2025973.00987.69964.38978.94978.943,724,200
Jan 31, 2025974.00990.29974.00976.76976.763,618,700
Jan 30, 2025986.75994.59970.01973.24973.243,867,800
Jan 29, 2025980.00987.64968.23978.15978.152,930,700
Jan 28, 2025966.71977.93957.30971.83971.833,434,000
Jan 27, 2025971.10982.27960.26971.89971.894,634,200
Jan 24, 2025984.41986.28967.68977.59977.594,550,400
Jan 23, 2025957.81985.00953.90984.86984.867,752,100
Jan 22, 2025998.03999.00950.76953.99953.9914,273,200
Jan 21, 2025863.53916.40854.75869.68869.689,851,400
Jan 17, 2025859.79865.00852.13858.10858.103,617,600
Jan 16, 2025860.96868.98842.02842.37842.374,028,500
Jan 15, 2025836.44850.84830.41848.26848.263,181,400
Jan 14, 2025843.20844.89823.52828.40828.403,037,700
Jan 13, 2025831.53847.07829.14840.29840.293,024,500
Jan 10, 2025866.40866.41834.40837.69837.694,803,300
Jan 8, 2025880.00886.22873.00875.00875.002,347,900
Jan 7, 2025879.38888.00869.11879.19879.192,649,800
Jan 6, 2025888.76892.83871.69881.79881.793,457,700
Jan 3, 2025893.13898.83879.89881.05881.052,967,300
Jan 2, 2025895.50898.58877.00886.73886.732,312,300
Dec 31, 2024901.80902.68889.47891.32891.321,875,900
Dec 30, 2024894.51908.23889.71900.43900.432,203,000
Dec 27, 2024916.01918.13894.50907.55907.553,226,200
Dec 26, 2024928.40930.49915.30924.14924.142,340,300
Dec 24, 2024915.00935.85911.70932.12932.122,320,300
Dec 23, 2024913.42915.00899.10911.45911.452,339,400
Dec 20, 2024893.21919.92890.49909.05909.054,530,500
Dec 19, 2024908.18912.62899.00902.04902.042,815,500
Dec 18, 2024919.13922.44886.56889.55889.552,938,200
Dec 17, 2024921.54928.45916.42919.13919.132,459,500
Dec 16, 2024923.94928.94919.50921.08921.082,674,900
Dec 13, 2024916.81925.55909.61918.87918.872,485,800
Dec 12, 2024933.35934.09922.60925.55925.552,486,200
Dec 11, 2024924.71941.75923.08936.56936.563,501,700
Dec 10, 2024913.76922.88909.58913.35913.352,388,600
Dec 9, 2024928.00930.30902.59913.69913.693,350,100
Dec 6, 2024915.23935.27912.71934.74934.742,955,400
Dec 5, 2024917.85927.00911.11917.87917.872,835,300
Dec 4, 2024898.05915.97898.05911.06911.062,689,600
Dec 3, 2024894.36902.69888.03902.17902.172,401,600
Dec 2, 2024887.51902.34884.12897.74897.742,389,000
Nov 29, 2024882.17892.41876.68886.81886.812,027,200
Nov 27, 2024872.06880.95858.91877.34877.342,578,200
Nov 26, 2024867.49886.36867.25872.60872.603,138,300
Nov 25, 2024902.05902.05864.22865.59865.596,014,200
Nov 22, 2024896.00906.00893.00897.79897.793,214,000
Nov 21, 2024883.93908.00877.24897.48897.484,511,300
Nov 20, 2024879.98890.60868.40883.85883.854,093,800
Nov 19, 2024839.75874.49839.16871.32871.323,814,200
Nov 18, 2024815.50848.45809.33847.05847.054,084,100
Nov 15, 2024832.04832.04816.49823.96823.963,673,700
Nov 14, 2024833.67841.00830.02837.26837.263,038,200
Nov 13, 2024822.62836.99820.54830.47830.472,767,800
Nov 12, 2024807.50820.37803.75819.50819.502,814,100
Nov 11, 2024795.90806.82795.57805.44805.442,399,200
Nov 8, 2024797.36799.06788.65795.04795.041,910,600
Nov 7, 2024781.37798.22779.94796.54796.543,295,100
Nov 6, 2024771.50781.49757.38780.21780.213,690,800
Nov 5, 2024757.35767.53756.27763.91763.912,200,600
Nov 4, 2024753.14762.48749.69755.51755.511,902,200
Nov 1, 2024753.48763.80747.77756.10756.102,996,800
Oct 31, 2024753.93760.79752.23756.03756.033,057,700
Oct 30, 2024758.08759.79752.28753.74753.741,722,000
Oct 29, 2024751.13763.88748.01759.44759.443,660,400
Oct 28, 2024758.68758.68747.88749.12749.122,862,400
Oct 25, 2024756.17768.50753.53754.68754.682,819,500
Oct 24, 2024751.97755.82746.25754.55754.552,643,000
Oct 23, 2024762.83763.79744.26749.29749.293,749,000
Oct 22, 2024765.27769.70761.12764.24764.242,987,300
Oct 21, 2024765.76773.00756.60772.07772.076,057,100
Oct 18, 2024737.64766.28736.23763.89763.8915,974,100
Oct 17, 2024704.35704.41677.88687.65687.658,926,700
Oct 16, 2024703.43705.59697.82702.00702.002,494,300
Oct 15, 2024712.51713.40699.78705.98705.982,932,800
Oct 14, 2024725.00726.62711.31713.00713.002,797,100
Oct 11, 2024734.90736.00721.22722.79722.792,299,500
Oct 10, 2024723.29733.85722.50730.29730.292,767,900
Oct 9, 2024719.25728.59718.87727.43727.431,981,100
Oct 8, 2024703.88725.06703.55721.76721.763,187,400
Oct 7, 2024714.76715.88696.43701.92701.923,360,500
Oct 4, 2024713.32721.01708.82719.70719.702,229,000
Oct 3, 2024704.26708.81700.00706.80706.802,256,400
Oct 2, 2024706.13716.21704.69711.09711.091,758,200
Oct 1, 2024713.64717.76698.59706.13706.132,813,500
Sep 30, 2024707.00711.21702.82709.27709.271,709,900
Sep 27, 2024708.36710.71701.25707.35707.352,395,600
Sep 26, 2024724.73725.26701.72711.43711.432,833,000
Sep 25, 2024721.00725.12716.21721.56721.562,259,800
Sep 24, 2024706.63722.44704.45722.26722.263,565,700
Sep 23, 2024702.39712.25699.16705.37705.373,224,300
Sep 20, 2024705.55706.67696.31701.03701.033,998,100
Sep 19, 2024705.00715.66695.37704.32704.324,228,500
Sep 18, 2024707.55707.55688.00690.47690.472,984,400
Sep 17, 2024700.82707.63698.37706.91706.912,298,600
Sep 16, 2024700.00703.02688.63696.50696.501,843,700
Sep 13, 2024680.01699.64680.00697.06697.062,276,500
Sep 12, 2024684.92694.88682.20686.80686.802,588,400
Sep 11, 2024677.46682.97660.80681.47681.472,391,900
Sep 10, 2024676.87680.59665.81673.62673.622,079,200
Sep 9, 2024674.00683.50672.14675.42675.422,683,100
Sep 6, 2024681.86683.15662.34665.77665.772,991,300
Sep 5, 2024673.14687.31671.86683.62683.621,810,100
Sep 4, 2024673.31684.65673.06679.68679.681,785,300
Sep 3, 2024700.10703.86671.01675.32675.323,161,000
Aug 30, 2024700.36701.86688.16701.35701.353,266,700
Aug 29, 2024690.00699.80686.07692.48692.482,187,000
Aug 28, 2024695.83696.67677.10683.84683.842,430,600
Aug 27, 2024688.53707.89686.92695.72695.723,164,900
Aug 26, 2024687.26690.59681.64688.44688.441,354,200
Aug 23, 2024694.13696.07678.63686.73686.732,354,500
Aug 22, 2024691.00701.50686.24688.96688.962,729,400
Aug 21, 2024697.00701.00691.38697.12697.122,235,300
Aug 20, 2024688.86711.33688.25698.54698.544,813,100
Aug 19, 2024674.07688.84672.91688.53688.533,016,200
Aug 16, 2024669.43680.23665.36674.07674.073,511,000
Aug 15, 2024668.49673.19659.80663.22663.223,210,200
Aug 14, 2024648.70663.57648.70661.68661.684,014,300
Aug 13, 2024638.56650.97635.50648.02648.022,639,600
Aug 12, 2024631.00639.00627.07633.14633.142,331,700
Aug 9, 2024622.99636.62622.99633.94633.941,980,800
Aug 8, 2024621.99632.29616.02630.35630.353,283,500
Aug 7, 2024616.07632.00610.64611.48611.483,187,800
Aug 6, 2024600.62622.45600.62609.57609.574,319,100
Aug 5, 2024587.04604.56587.04598.55598.554,044,200
Aug 2, 2024620.98625.27608.35613.64613.643,523,000
Aug 1, 2024629.25646.71617.61624.85624.853,720,600
Jul 31, 2024626.57633.60622.58628.35628.353,134,900
Jul 30, 2024630.17634.69617.00622.58622.583,496,600
Jul 29, 2024634.61634.61623.93626.96626.962,400,500
Jul 26, 2024645.00646.99629.77631.37631.373,120,700
Jul 25, 2024641.00649.98621.70634.09634.094,554,500
Jul 24, 2024635.74652.42632.67635.99635.994,888,200
Jul 23, 2024647.50649.91641.00642.76642.762,463,600
Jul 22, 2024639.50656.29632.60647.50647.505,219,100
Jul 19, 2024660.64678.97629.12633.34633.349,815,600
Jul 18, 2024656.60657.04639.17643.04643.047,575,800
Jul 17, 2024650.00650.45639.47647.46647.464,017,300
Jul 16, 2024661.80663.68649.13656.32656.322,685,700
Jul 15, 2024647.50667.54646.63656.45656.453,208,800
Jul 12, 2024652.75655.92643.71647.60647.603,355,200
Jul 11, 2024672.49672.49647.44652.75652.755,106,600
Jul 10, 2024685.02687.22673.16677.65677.652,651,900
Jul 9, 2024690.00695.27684.72685.74685.742,596,100
Jul 8, 2024687.00688.86681.49685.74685.741,930,800
Jul 5, 2024682.51697.49677.23690.65690.652,659,100
Jul 3, 2024677.48683.75675.50682.51682.511,403,500
Jul 2, 2024673.54681.74670.07679.58679.582,411,400
Jul 1, 2024674.89675.02663.78673.61673.612,212,800
Jun 28, 2024679.00687.00673.08674.88674.883,412,400
Jun 27, 2024679.35688.57678.14684.34684.342,404,800
Jun 26, 2024672.41682.96670.02677.69677.693,545,800
Jun 25, 2024673.44673.67662.30672.41672.412,278,800
Jun 24, 2024685.00685.50664.50669.02669.023,916,300
Jun 21, 2024683.26686.90678.10686.12686.124,557,100
Jun 20, 2024681.80689.88673.72679.03679.032,585,100
Jun 18, 2024675.63687.06674.64685.67685.672,943,800
Jun 17, 2024669.11682.71665.11675.83675.833,631,200
Jun 14, 2024655.05675.58652.64669.38669.384,447,100
Jun 13, 2024644.00655.25642.35653.26653.261,863,600
Jun 12, 2024652.21655.78643.11650.06650.062,094,400
Jun 11, 2024640.72650.19640.52648.55648.552,167,400
Jun 10, 2024641.01644.79635.59644.50644.502,066,800
Jun 7, 2024649.38650.40640.24641.47641.471,876,600
Jun 6, 2024644.89657.99644.24648.52648.522,466,700
Jun 5, 2024634.02651.25628.25650.27650.272,682,600
Jun 4, 2024633.78635.23626.44631.62631.623,008,200
Jun 3, 2024645.22646.78627.27633.79633.792,323,500
May 31, 2024644.01648.58628.30641.62641.624,071,000
May 30, 2024653.52656.49644.73647.66647.662,393,400
May 29, 2024644.13664.25643.89654.62654.623,695,900
May 28, 2024647.05649.75643.03649.00649.002,609,500
May 24, 2024639.40652.00637.60646.75646.752,613,300
May 23, 2024642.34642.71630.00635.67635.672,313,900
May 22, 2024647.14649.25638.12640.47640.472,176,200
May 21, 2024636.76650.88634.22650.61650.612,920,200
May 20, 2024620.40644.37619.52640.82640.823,857,900
May 17, 2024617.00625.79614.71621.10621.103,782,700
May 16, 2024615.75618.34609.09610.52610.523,056,400
May 15, 2024618.57624.10609.10613.52613.525,670,600
May 14, 2024615.17621.48608.40613.66613.662,792,400
May 13, 2024614.30618.22606.83616.59616.592,086,200
May 10, 2024619.00623.98605.06610.87610.872,653,600
May 9, 2024614.40615.72605.75612.09612.092,065,400
May 8, 2024601.63618.22601.63609.47609.473,093,900
May 7, 2024596.28606.05591.32606.00606.003,614,100
May 6, 2024581.82597.34580.25596.97596.973,686,300
May 3, 2024566.00580.26565.16579.34579.343,307,500
May 2, 2024556.02565.46555.59565.15565.153,068,200
May 1, 2024547.84560.39544.25551.71551.713,473,200
Apr 30, 2024560.00560.00549.38550.64550.643,361,500
Apr 29, 2024559.18559.64554.24559.49559.492,508,900
Apr 26, 2024558.21562.92553.19561.23561.234,332,600
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 9, 2024631.99631.99615.63618.20618.202,146,600
Apr 8, 2024636.39639.00628.11628.41628.412,145,700
Apr 5, 2024624.92637.91622.71636.18636.183,372,800
Apr 4, 2024633.21638.00616.58617.14617.143,064,300
Apr 3, 2024612.75630.41611.50630.08630.082,931,200
Apr 2, 2024611.00615.03605.51614.21614.212,029,200
Apr 1, 2024608.00615.11605.57614.31614.312,115,900

Related Tickers

DIS The Walt Disney Company
98.07
-2.37%
 
ROKU Roku, Inc.
72.49
-4.68%
 
AMC AMC Entertainment Holdings, Inc.
2.8800
-2.70%
 
SIRI Sirius XM Holdings Inc.
22.75
-4.49%
 
WBD Warner Bros. Discovery, Inc.
10.37
-5.81%
 
PARA Paramount Global
11.56
-1.03%
 
TKO TKO Group Holdings, Inc.
149.70
-1.44%
 
IQ iQIYI, Inc.
2.2500
-5.06%
 
LYV Live Nation Entertainment, Inc.
125.03
-2.38%
 
EDR Endeavor Group Holdings, Inc.
29.25
+1.46%