Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
711.43
-10.13 (-1.40%)
At close: Sep 26, 2024, 4:00 PM
710.96
-0.47 (-0.07%)
After-hours: Sep 26, 2024, 6:09 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 724.73 | 725.26 | 701.72 | 711.43 | 711.43 | -1.40% | 2,817,746 |
| Sep 25, 2024 | 721.00 | 725.12 | 716.21 | 721.56 | 721.56 | -0.10% | 2,259,775 |
| Sep 24, 2024 | 706.63 | 722.44 | 704.45 | 722.26 | 722.26 | 2.39% | 3,565,731 |
| Sep 23, 2024 | 702.39 | 712.25 | 699.16 | 705.37 | 705.37 | 0.62% | 3,224,344 |
| Sep 20, 2024 | 705.55 | 706.67 | 696.31 | 701.03 | 701.03 | -0.47% | 3,998,062 |
| Sep 19, 2024 | 705.00 | 715.66 | 695.37 | 704.32 | 704.32 | 2.01% | 4,228,480 |
| Sep 18, 2024 | 707.55 | 707.55 | 688.00 | 690.47 | 690.47 | -2.33% | 2,984,411 |
| Sep 17, 2024 | 700.82 | 707.63 | 698.37 | 706.91 | 706.91 | 1.49% | 2,298,630 |
| Sep 16, 2024 | 700.00 | 703.02 | 688.63 | 696.50 | 696.50 | -0.08% | 1,843,745 |
| Sep 13, 2024 | 680.01 | 699.64 | 680.00 | 697.06 | 697.06 | 1.49% | 2,276,482 |
| Sep 12, 2024 | 684.92 | 694.88 | 682.20 | 686.80 | 686.80 | 0.78% | 2,588,437 |
| Sep 11, 2024 | 677.46 | 682.97 | 660.80 | 681.47 | 681.47 | 1.17% | 2,391,924 |
| Sep 10, 2024 | 676.87 | 680.59 | 665.81 | 673.62 | 673.62 | -0.27% | 2,079,182 |
| Sep 9, 2024 | 674.00 | 683.50 | 672.14 | 675.42 | 675.42 | 1.45% | 2,683,111 |
| Sep 6, 2024 | 681.86 | 683.15 | 662.34 | 665.77 | 665.77 | -2.61% | 2,991,265 |
| Sep 5, 2024 | 673.14 | 687.31 | 671.86 | 683.62 | 683.62 | 0.58% | 1,810,072 |
| Sep 4, 2024 | 673.31 | 684.65 | 673.06 | 679.68 | 679.68 | 0.65% | 1,772,660 |
| Sep 3, 2024 | 700.10 | 703.86 | 671.01 | 675.32 | 675.32 | -3.71% | 3,160,964 |
| Aug 30, 2024 | 700.36 | 701.86 | 688.16 | 701.35 | 701.35 | 1.28% | 3,266,723 |
| Aug 29, 2024 | 690.00 | 699.80 | 686.07 | 692.48 | 692.48 | 1.26% | 2,186,974 |
| Aug 28, 2024 | 695.83 | 696.67 | 677.10 | 683.84 | 683.84 | -1.71% | 2,430,583 |
| Aug 27, 2024 | 688.53 | 707.89 | 686.92 | 695.72 | 695.72 | 1.06% | 3,164,878 |
| Aug 26, 2024 | 687.26 | 690.59 | 681.64 | 688.44 | 688.44 | 0.25% | 1,354,154 |
| Aug 23, 2024 | 694.13 | 696.07 | 678.63 | 686.73 | 686.73 | -0.32% | 2,354,450 |
| Aug 22, 2024 | 691.00 | 701.50 | 686.24 | 688.96 | 688.96 | -1.17% | 2,729,389 |
| Aug 21, 2024 | 697.00 | 701.00 | 691.38 | 697.12 | 697.12 | -0.20% | 2,235,343 |
| Aug 20, 2024 | 688.86 | 711.33 | 688.25 | 698.54 | 698.54 | 1.45% | 4,813,118 |
| Aug 19, 2024 | 674.07 | 688.84 | 672.91 | 688.53 | 688.53 | 2.15% | 3,016,227 |
| Aug 16, 2024 | 669.43 | 680.23 | 665.36 | 674.07 | 674.07 | 1.64% | 3,511,014 |
| Aug 15, 2024 | 668.49 | 673.19 | 659.80 | 663.22 | 663.22 | 0.23% | 3,210,173 |
| Aug 14, 2024 | 648.70 | 663.57 | 648.70 | 661.68 | 661.68 | 2.11% | 4,014,344 |
| Aug 13, 2024 | 638.56 | 650.97 | 635.50 | 648.02 | 648.02 | 2.35% | 2,639,571 |
| Aug 12, 2024 | 631.00 | 639.00 | 627.07 | 633.14 | 633.14 | -0.13% | 2,331,712 |
| Aug 9, 2024 | 622.99 | 636.62 | 622.99 | 633.94 | 633.94 | 0.57% | 1,980,836 |
| Aug 8, 2024 | 621.99 | 632.29 | 616.02 | 630.35 | 630.35 | 3.09% | 3,283,542 |
| Aug 7, 2024 | 616.07 | 632.00 | 610.64 | 611.48 | 611.48 | 0.31% | 3,187,791 |
| Aug 6, 2024 | 600.62 | 622.45 | 600.62 | 609.57 | 609.57 | 1.84% | 4,319,057 |
| Aug 5, 2024 | 587.04 | 604.56 | 587.04 | 598.55 | 598.55 | -2.46% | 4,044,235 |
| Aug 2, 2024 | 620.98 | 625.27 | 608.35 | 613.64 | 613.64 | -1.79% | 3,523,003 |
| Aug 1, 2024 | 629.25 | 646.71 | 617.61 | 624.85 | 624.85 | -0.56% | 3,720,573 |
| Jul 31, 2024 | 626.57 | 633.60 | 622.58 | 628.35 | 628.35 | 0.93% | 3,134,877 |
| Jul 30, 2024 | 630.17 | 634.69 | 617.00 | 622.58 | 622.58 | -0.70% | 3,496,609 |
| Jul 29, 2024 | 634.61 | 634.61 | 623.93 | 626.96 | 626.96 | -0.70% | 2,400,537 |
| Jul 26, 2024 | 645.00 | 646.99 | 629.77 | 631.37 | 631.37 | -0.43% | 3,120,659 |
| Jul 25, 2024 | 641.00 | 649.98 | 621.70 | 634.09 | 634.09 | -0.30% | 4,554,539 |
| Jul 24, 2024 | 635.74 | 652.42 | 632.67 | 635.99 | 635.99 | -1.05% | 4,888,163 |
| Jul 23, 2024 | 647.50 | 649.91 | 641.00 | 642.76 | 642.76 | -0.73% | 2,463,579 |
| Jul 22, 2024 | 639.50 | 656.29 | 632.60 | 647.50 | 647.50 | 2.24% | 5,219,077 |
| Jul 19, 2024 | 660.64 | 678.97 | 629.12 | 633.34 | 633.34 | -1.51% | 9,815,631 |
| Jul 18, 2024 | 656.60 | 657.04 | 639.17 | 643.04 | 643.04 | -0.68% | 7,575,763 |
| Jul 17, 2024 | 650.00 | 650.45 | 639.47 | 647.46 | 647.46 | -1.35% | 4,017,277 |
| Jul 16, 2024 | 661.80 | 663.68 | 649.13 | 656.32 | 656.32 | -0.02% | 2,685,706 |
| Jul 15, 2024 | 647.50 | 667.54 | 646.63 | 656.45 | 656.45 | 1.37% | 3,208,763 |
| Jul 12, 2024 | 652.75 | 655.92 | 643.71 | 647.60 | 647.60 | -0.79% | 3,355,197 |
| Jul 11, 2024 | 672.49 | 672.49 | 647.44 | 652.75 | 652.75 | -3.67% | 5,111,928 |
| Jul 10, 2024 | 685.02 | 687.22 | 673.16 | 677.65 | 677.65 | -1.18% | 2,651,928 |
| Jul 9, 2024 | 690.00 | 695.27 | 684.72 | 685.74 | 685.74 | - | 2,599,474 |
| Jul 8, 2024 | 687.00 | 688.86 | 681.49 | 685.74 | 685.74 | -0.71% | 1,930,786 |
| Jul 5, 2024 | 682.51 | 697.49 | 677.23 | 690.65 | 690.65 | 1.19% | 2,659,065 |
| Jul 3, 2024 | 677.48 | 683.75 | 675.50 | 682.51 | 682.51 | 0.43% | 1,403,545 |
| Jul 2, 2024 | 673.54 | 681.74 | 670.07 | 679.58 | 679.58 | 0.89% | 2,411,426 |
| Jul 1, 2024 | 674.89 | 675.02 | 663.78 | 673.61 | 673.61 | -0.19% | 2,212,826 |
| Jun 28, 2024 | 679.00 | 687.00 | 673.08 | 674.88 | 674.88 | -1.38% | 3,412,391 |
| Jun 27, 2024 | 679.35 | 688.57 | 678.14 | 684.34 | 684.34 | 0.98% | 2,404,849 |
| Jun 26, 2024 | 672.41 | 682.96 | 670.02 | 677.69 | 677.69 | 0.79% | 3,545,815 |
| Jun 25, 2024 | 673.44 | 673.67 | 662.30 | 672.41 | 672.41 | 0.51% | 2,278,768 |
| Jun 24, 2024 | 685.00 | 685.50 | 664.50 | 669.02 | 669.02 | -2.49% | 3,916,335 |
| Jun 21, 2024 | 683.26 | 686.90 | 678.10 | 686.12 | 686.12 | 1.04% | 4,557,086 |
| Jun 20, 2024 | 681.80 | 689.88 | 673.72 | 679.03 | 679.03 | -0.97% | 2,585,089 |
| Jun 18, 2024 | 675.63 | 687.06 | 674.64 | 685.67 | 685.67 | 1.46% | 2,943,775 |
| Jun 17, 2024 | 669.11 | 682.71 | 665.11 | 675.83 | 675.83 | 0.96% | 3,631,184 |
| Jun 14, 2024 | 655.05 | 675.58 | 652.64 | 669.38 | 669.38 | 2.47% | 4,447,116 |
| Jun 13, 2024 | 644.00 | 655.25 | 642.35 | 653.26 | 653.26 | 0.49% | 1,863,587 |
| Jun 12, 2024 | 652.21 | 655.78 | 643.11 | 650.06 | 650.06 | 0.23% | 2,094,381 |
| Jun 11, 2024 | 640.72 | 650.19 | 640.52 | 648.55 | 648.55 | 0.63% | 2,167,417 |
| Jun 10, 2024 | 641.01 | 644.79 | 635.59 | 644.50 | 644.50 | 0.47% | 2,066,759 |
| Jun 7, 2024 | 649.38 | 650.40 | 640.24 | 641.47 | 641.47 | -1.09% | 1,876,631 |
| Jun 6, 2024 | 644.89 | 657.99 | 644.24 | 648.52 | 648.52 | -0.27% | 2,466,664 |
| Jun 5, 2024 | 634.02 | 651.25 | 628.25 | 650.27 | 650.27 | 2.95% | 2,682,614 |
| Jun 4, 2024 | 633.78 | 635.23 | 626.44 | 631.62 | 631.62 | -0.34% | 3,008,151 |
| Jun 3, 2024 | 645.22 | 646.78 | 627.27 | 633.79 | 633.79 | -1.22% | 2,323,506 |
| May 31, 2024 | 644.01 | 648.58 | 628.30 | 641.62 | 641.62 | -0.93% | 4,071,023 |
| May 30, 2024 | 653.52 | 656.49 | 644.73 | 647.66 | 647.66 | -1.06% | 2,393,354 |
| May 29, 2024 | 644.13 | 664.25 | 643.89 | 654.62 | 654.62 | 0.87% | 3,695,935 |
| May 28, 2024 | 647.05 | 649.75 | 643.03 | 649.00 | 649.00 | 0.35% | 2,609,451 |
| May 24, 2024 | 639.40 | 652.00 | 637.60 | 646.75 | 646.75 | 1.74% | 2,615,260 |
| May 23, 2024 | 642.34 | 642.71 | 630.00 | 635.67 | 635.67 | -0.75% | 2,313,939 |
| May 22, 2024 | 647.14 | 649.25 | 638.12 | 640.47 | 640.47 | -1.56% | 2,176,174 |
| May 21, 2024 | 636.76 | 650.88 | 634.22 | 650.61 | 650.61 | 1.53% | 2,920,155 |
| May 20, 2024 | 620.40 | 644.37 | 619.52 | 640.82 | 640.82 | 3.18% | 3,857,853 |
| May 17, 2024 | 617.00 | 625.79 | 614.71 | 621.10 | 621.10 | 1.73% | 3,782,708 |
| May 16, 2024 | 615.75 | 618.34 | 609.09 | 610.52 | 610.52 | -0.49% | 3,056,350 |
| May 15, 2024 | 618.57 | 624.10 | 609.10 | 613.52 | 613.52 | -0.02% | 5,670,607 |
| May 14, 2024 | 615.17 | 621.48 | 608.40 | 613.66 | 613.66 | -0.48% | 2,792,358 |
| May 13, 2024 | 614.30 | 618.22 | 606.83 | 616.59 | 616.59 | 0.94% | 2,086,197 |
| May 10, 2024 | 619.00 | 623.98 | 605.06 | 610.87 | 610.87 | -0.20% | 2,653,586 |
| May 9, 2024 | 614.40 | 615.72 | 605.75 | 612.09 | 612.09 | 0.43% | 2,065,375 |
| May 8, 2024 | 601.63 | 618.22 | 601.63 | 609.47 | 609.47 | 0.57% | 3,093,904 |
| May 7, 2024 | 596.28 | 606.05 | 591.32 | 606.00 | 606.00 | 1.51% | 3,614,092 |
| May 6, 2024 | 581.82 | 597.34 | 580.25 | 596.97 | 596.97 | 3.04% | 3,686,337 |