Skip to main content
Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
1,222.29
+1.62 (0.13%)
At close: Jun 18, 2025, 4:00 PM
1,220.80
-1.49 (-0.12%)
After-hours: Jun 18, 2025, 7:59 PM EDT

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20251,229.991,242.001,220.501,222.291,222.290.13%2,267,450
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
May 7, 20251,139.181,164.001,138.001,155.411,155.411.56%4,352,394
May 6, 20251,129.431,147.661,126.401,137.691,137.690.32%3,256,682
May 5, 20251,114.801,144.021,107.011,134.061,134.06-1.94%5,662,317
May 2, 20251,136.661,159.441,133.321,156.491,156.492.03%3,774,282
May 1, 20251,122.521,142.421,111.831,133.471,133.470.15%3,499,497
Apr 30, 20251,112.651,133.201,101.111,131.721,131.720.54%4,266,676
Apr 29, 20251,103.921,127.811,095.481,125.641,125.641.37%3,777,329
Apr 28, 20251,100.001,114.001,082.621,110.381,110.380.80%3,831,088
Apr 25, 20251,097.041,106.801,091.001,101.531,101.530.42%3,950,008
Apr 24, 20251,048.001,101.001,047.021,096.871,096.874.50%6,381,896
Apr 23, 20251,047.231,061.251,032.001,049.591,049.590.89%6,471,876
Apr 22, 20251,005.301,064.971,004.521,040.341,040.345.31%9,368,873
Apr 21, 2025984.401,019.00973.05987.91987.911.53%9,775,747
Apr 17, 2025969.00984.70956.00973.03973.031.19%8,893,735
Apr 16, 2025976.28981.21949.17961.63961.63-1.50%6,066,113
Apr 15, 2025950.00993.45948.00976.28976.284.83%7,711,982
Apr 14, 2025932.70948.98919.50931.28931.281.41%4,035,895
Apr 11, 2025920.00944.86906.68918.29918.29-0.31%4,073,638
Apr 10, 2025931.94941.24894.00921.17921.17-2.57%5,129,755
Apr 9, 2025855.93951.43854.40945.47945.478.62%7,497,974
Apr 8, 2025912.44922.42857.70870.40870.400.30%5,625,382