Skip to main content
logo
Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
1,233.27
+24.03 (1.99%)
At close: Jul 21, 2025, 4:00 PM
1,229.95
-3.32 (-0.27%)
After-hours: Jul 21, 2025, 7:59 PM EDT

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20251,206.001,237.101,198.001,233.271,233.271.99%5,601,168
Jul 18, 20251,241.961,246.501,201.011,209.241,209.24-5.10%10,693,306
Jul 17, 20251,253.001,277.501,244.801,274.171,274.171.91%6,469,877
Jul 16, 20251,261.711,271.001,249.821,250.311,250.31-0.79%3,227,022
Jul 15, 20251,262.001,271.221,243.251,260.271,260.27-0.13%2,801,731
Jul 14, 20251,244.911,270.491,240.001,261.951,261.951.35%2,781,048
Jul 11, 20251,259.791,261.001,231.301,245.111,245.11-0.44%3,957,150
Jul 10, 20251,285.501,289.601,246.011,250.591,250.59-2.93%4,236,494
Jul 9, 20251,273.991,288.291,266.241,288.281,288.281.02%2,384,477
Jul 8, 20251,290.901,293.251,260.001,275.311,275.31-1.11%3,292,525
Jul 7, 20251,295.001,295.001,276.021,289.621,289.62-0.58%2,273,737
Jul 3, 20251,292.001,302.261,279.761,297.181,297.180.96%2,006,224
Jul 2, 20251,296.961,299.951,271.591,284.861,284.86-0.68%3,048,801
Jul 1, 20251,338.231,338.771,282.221,293.601,293.60-3.40%4,993,567
Jun 30, 20251,331.001,341.151,321.211,339.131,339.131.21%3,282,908
Jun 27, 20251,306.881,331.351,301.001,323.121,323.121.26%4,070,857
Jun 26, 20251,280.001,307.341,280.001,306.671,306.672.46%2,605,870
Jun 25, 20251,286.841,298.001,273.811,275.251,275.25-0.30%2,146,510
Jun 24, 20251,260.551,282.571,255.001,279.111,279.112.04%2,663,307
Jun 23, 20251,238.031,254.841,215.011,253.541,253.541.80%2,667,318
Jun 20, 20251,234.451,248.501,224.351,231.411,231.410.75%5,348,193
Jun 18, 20251,229.991,242.001,220.501,222.291,222.290.13%2,281,047
Jun 17, 20251,219.951,232.361,216.091,220.671,220.67-0.38%1,892,126
Jun 16, 20251,212.201,226.251,212.201,225.351,225.351.09%2,112,797
Jun 13, 20251,206.591,220.621,201.891,212.151,212.15-0.24%2,210,253
Jun 12, 20251,222.591,230.001,211.971,215.031,215.03-0.40%2,084,602
Jun 11, 20251,202.601,228.291,196.011,219.881,219.881.35%2,382,280
Jun 10, 20251,227.521,227.521,180.611,203.621,203.62-1.70%4,454,447
Jun 9, 20251,238.881,238.881,221.571,224.461,224.46-1.37%2,403,117
Jun 6, 20251,259.411,260.001,235.551,241.481,241.48-0.72%2,556,956
Jun 5, 20251,240.601,262.811,237.291,250.521,250.520.88%2,821,797
Jun 4, 20251,220.741,242.561,219.881,239.661,239.661.78%2,359,381
Jun 3, 20251,219.871,229.571,211.181,217.941,217.94-0.09%2,363,762
Jun 2, 20251,201.201,219.401,196.251,218.981,218.980.97%2,294,216
May 30, 20251,198.331,211.811,180.931,207.231,207.231.89%4,696,756
May 29, 20251,208.001,209.001,176.281,184.861,184.86-1.96%3,303,079
May 28, 20251,210.271,215.911,206.021,208.551,208.55-0.25%1,855,850
May 27, 20251,195.331,211.771,193.091,211.571,211.572.21%2,920,469
May 23, 20251,184.001,191.451,179.441,185.391,185.39-0.22%2,186,483
May 22, 20251,192.401,198.751,187.211,187.971,187.97-0.56%1,861,588
May 21, 20251,186.501,211.221,186.501,194.631,194.630.22%2,976,610
May 20, 20251,186.791,193.001,179.021,192.021,192.020.03%2,133,066
May 19, 20251,173.581,191.641,171.711,191.641,191.640.01%2,853,415
May 16, 20251,193.141,196.501,179.391,191.531,191.531.15%4,698,353
May 15, 20251,147.741,187.801,147.651,177.981,177.982.34%4,464,041
May 14, 20251,129.601,152.901,128.401,150.991,150.991.10%3,910,147
May 13, 20251,114.461,147.881,106.301,138.441,138.442.56%3,997,869
May 12, 20251,124.261,130.001,102.931,110.001,110.00-2.65%6,479,079
May 9, 20251,147.101,151.001,133.221,140.221,140.22-0.37%2,569,633
May 8, 20251,161.621,162.291,139.201,144.431,144.43-0.95%3,760,872