Skip to main content
Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
1,003.15
-21.39 (-2.09%)
At close: Feb 21, 2025, 4:00 PM
1,002.27
-0.88 (-0.09%)
After-hours: Feb 21, 2025, 7:45 PM EST

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251,029.421,032.38999.391,003.151,003.15-2.09%3,738,710
Feb 20, 20251,042.001,045.001,015.591,024.541,024.54-1.80%3,111,831
Feb 19, 20251,035.181,045.001,024.511,043.331,043.330.72%2,600,048
Feb 18, 20251,060.001,062.001,023.751,035.851,035.85-2.15%4,229,339
Feb 14, 20251,044.951,064.501,041.691,058.601,058.601.43%3,145,430
Feb 13, 20251,026.631,045.991,025.101,043.691,043.691.59%3,476,068
Feb 12, 20251,005.491,027.74998.351,027.311,027.311.91%3,388,966
Feb 11, 20251,020.791,022.691,002.951,008.081,008.08-1.90%3,331,797
Feb 10, 20251,023.051,032.851,015.881,027.601,027.601.35%3,296,566
Feb 7, 20251,017.001,027.761,005.671,013.931,013.93-0.17%3,212,853
Feb 6, 20251,007.871,016.351,002.611,015.681,015.680.45%3,134,293
Feb 5, 2025987.731,011.83986.681,011.111,011.111.63%3,997,733
Feb 4, 2025980.471,008.00978.51994.87994.871.63%6,000,137
Feb 3, 2025973.00987.69964.38978.94978.940.22%3,724,197
Jan 31, 2025974.00990.29974.00976.76976.760.36%3,618,718
Jan 30, 2025986.75994.59970.01973.24973.24-0.50%3,867,825
Jan 29, 2025980.00987.64968.24978.15978.150.65%2,930,728
Jan 28, 2025966.71977.93957.30971.83971.83-0.01%3,433,972
Jan 27, 2025971.10982.27960.26971.89971.89-0.58%4,634,204
Jan 24, 2025984.41986.28967.68977.59977.59-0.74%4,550,397
Jan 23, 2025957.81985.00953.90984.86984.863.24%7,752,137
Jan 22, 2025998.03999.00950.76953.99953.999.69%14,273,205
Jan 21, 2025863.53916.40854.75869.68869.681.35%9,851,351
Jan 17, 2025859.79865.00852.13858.10858.101.87%3,617,565
Jan 16, 2025860.96868.98842.02842.37842.37-0.69%4,028,537
Jan 15, 2025836.44850.84830.41848.26848.262.40%3,181,383
Jan 14, 2025843.20844.89823.52828.40828.40-1.41%3,037,650
Jan 13, 2025831.53847.07829.14840.29840.290.31%3,024,517
Jan 10, 2025866.40866.41834.40837.69837.69-4.26%4,803,312
Jan 8, 2025880.00886.22873.00875.00875.00-0.48%2,347,949
Jan 7, 2025879.38888.00869.11879.19879.19-0.29%2,649,823
Jan 6, 2025888.76892.83871.69881.79881.790.08%3,457,656
Jan 3, 2025893.13898.83879.89881.05881.05-0.64%2,970,019
Jan 2, 2025895.50898.58877.00886.73886.73-0.51%2,315,685
Dec 31, 2024901.80902.68889.47891.32891.32-1.01%1,875,897
Dec 30, 2024894.51908.23889.71900.43900.43-0.78%2,202,970
Dec 27, 2024916.01918.13894.50907.55907.55-1.80%3,226,158
Dec 26, 2024928.40930.49915.30924.14924.14-0.86%2,342,418
Dec 24, 2024915.00935.85911.70932.12932.122.27%2,320,293
Dec 23, 2024913.42915.00899.10911.45911.450.26%2,339,375
Dec 20, 2024893.21919.92890.49909.05909.050.78%4,530,519
Dec 19, 2024908.18912.62899.00902.04902.041.40%2,815,512
Dec 18, 2024919.13922.44886.56889.55889.55-3.22%2,938,194
Dec 17, 2024921.54928.45916.42919.13919.13-0.21%2,459,456
Dec 16, 2024923.94928.94919.50921.08921.080.24%2,674,892
Dec 13, 2024916.81925.55909.61918.87918.87-0.72%2,485,829
Dec 12, 2024933.35934.09922.60925.55925.55-1.18%2,486,197
Dec 11, 2024924.71941.75923.08936.56936.562.54%3,501,691
Dec 10, 2024913.76922.88909.58913.35913.35-0.04%2,388,575
Dec 9, 2024928.00930.30902.59913.69913.69-2.25%3,350,082
Dec 6, 2024915.23935.27912.71934.74934.741.84%2,955,383
Dec 5, 2024917.85927.00911.11917.87917.870.75%2,835,307
Dec 4, 2024898.05915.97898.05911.06911.060.99%2,689,629
Dec 3, 2024894.36902.69888.03902.17902.170.49%2,401,634
Dec 2, 2024887.51902.34884.12897.74897.741.23%2,388,966
Nov 29, 2024882.17892.41876.68886.81886.811.08%2,027,237
Nov 27, 2024872.06880.95858.91877.34877.340.54%2,578,222
Nov 26, 2024867.49886.36867.25872.60872.600.81%3,138,259
Nov 25, 2024902.05902.05864.22865.59865.59-3.59%6,014,203
Nov 22, 2024896.00906.00893.00897.79897.790.03%3,214,020
Nov 21, 2024883.93908.00877.24897.48897.481.54%4,511,263
Nov 20, 2024879.98890.60868.40883.85883.851.44%4,093,843
Nov 19, 2024839.75874.49839.16871.32871.322.87%3,814,227
Nov 18, 2024815.50848.45809.33847.05847.052.80%4,084,081
Nov 15, 2024832.04832.04816.49823.96823.96-1.59%3,673,720
Nov 14, 2024833.67841.00830.02837.26837.260.82%3,038,231
Nov 13, 2024822.62836.99820.54830.47830.471.34%2,767,772
Nov 12, 2024807.50820.37803.75819.50819.501.75%2,814,064
Nov 11, 2024795.90806.82795.57805.44805.441.31%2,399,150
Nov 8, 2024797.36799.06788.65795.04795.04-0.19%1,910,626
Nov 7, 2024781.37798.22779.94796.54796.542.09%3,295,074
Nov 6, 2024771.50781.49757.38780.21780.212.13%3,690,817
Nov 5, 2024757.35767.53756.27763.91763.911.11%2,200,645
Nov 4, 2024753.14762.48749.69755.51755.51-0.08%1,902,194
Nov 1, 2024753.48763.80747.77756.10756.100.01%2,996,829
Oct 31, 2024753.93760.79752.23756.03756.030.30%3,057,709
Oct 30, 2024758.08759.79752.28753.74753.74-0.75%1,722,002
Oct 29, 2024751.13763.88748.01759.44759.441.38%3,660,433
Oct 28, 2024758.68758.68747.88749.12749.12-0.74%2,862,405
Oct 25, 2024756.17768.50753.53754.68754.680.02%2,819,473
Oct 24, 2024751.97755.82746.25754.55754.550.70%2,642,962
Oct 23, 2024762.83763.79744.26749.29749.29-1.96%3,749,007
Oct 22, 2024765.27769.70761.12764.24764.24-1.01%2,987,252
Oct 21, 2024765.76773.00756.60772.07772.071.07%6,057,093
Oct 18, 2024737.64766.28736.23763.89763.8911.09%15,974,119
Oct 17, 2024704.35704.41677.88687.65687.65-2.04%8,926,672
Oct 16, 2024703.43705.59697.82702.00702.00-0.56%2,494,276
Oct 15, 2024712.51713.40699.78705.98705.98-0.98%2,932,752
Oct 14, 2024725.00726.62711.31713.00713.00-1.35%2,797,071
Oct 11, 2024734.90736.00721.22722.79722.79-1.03%2,299,525
Oct 10, 2024723.29733.85722.50730.29730.290.39%2,767,862
Oct 9, 2024719.25728.59718.87727.43727.430.79%1,981,070
Oct 8, 2024703.88725.06703.55721.76721.762.83%3,187,402
Oct 7, 2024714.76715.88696.43701.92701.92-2.47%3,360,520
Oct 4, 2024713.32721.01708.82719.70719.701.83%2,230,139
Oct 3, 2024704.26708.81700.00706.80706.80-0.60%2,256,449
Oct 2, 2024706.13716.21704.69711.09711.090.70%1,758,167
Oct 1, 2024713.64717.76698.59706.13706.13-0.44%2,813,482
Sep 30, 2024707.00711.21702.82709.27709.270.27%1,711,508
Sep 27, 2024708.36710.71701.25707.35707.35-0.57%2,395,613