Skip to main content
Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
897.79
+0.31 (0.03%)
At close: Nov 22, 2024, 4:00 PM
898.22
+0.43 (0.05%)
After-hours: Nov 22, 2024, 7:47 PM EST

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024896.00906.00893.00897.79897.790.03%2,959,721
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
Sep 26, 2024724.73725.26701.72711.43711.43-1.40%2,832,962
Sep 25, 2024721.00725.12716.21721.56721.56-0.10%2,259,775
Sep 24, 2024706.63722.44704.45722.26722.262.39%3,565,731
Sep 23, 2024702.39712.25699.16705.37705.370.62%3,224,344
Sep 20, 2024705.55706.67696.31701.03701.03-0.47%3,998,062
Sep 19, 2024705.00715.66695.37704.32704.322.01%4,228,480
Sep 18, 2024707.55707.55688.00690.47690.47-2.33%2,984,411
Sep 17, 2024700.82707.63698.37706.91706.911.49%2,298,630
Sep 16, 2024700.00703.02688.63696.50696.50-0.08%1,843,745
Sep 13, 2024680.01699.64680.00697.06697.061.49%2,276,482
Sep 12, 2024684.92694.88682.20686.80686.800.78%2,588,437
Sep 11, 2024677.46682.97660.80681.47681.471.17%2,391,924
Sep 10, 2024676.87680.59665.81673.62673.62-0.27%2,079,182
Sep 9, 2024674.00683.50672.14675.42675.421.45%2,683,111
Sep 6, 2024681.86683.15662.34665.77665.77-2.61%2,991,265
Sep 5, 2024673.14687.31671.86683.62683.620.58%1,810,072
Sep 4, 2024673.31684.65673.06679.68679.680.65%1,772,660
Sep 3, 2024700.10703.86671.01675.32675.32-3.71%3,160,964
Aug 30, 2024700.36701.86688.16701.35701.351.28%3,266,723
Aug 29, 2024690.00699.80686.07692.48692.481.26%2,186,974
Aug 28, 2024695.83696.67677.10683.84683.84-1.71%2,430,583
Aug 27, 2024688.53707.89686.92695.72695.721.06%3,164,878
Aug 26, 2024687.26690.59681.64688.44688.440.25%1,354,154
Aug 23, 2024694.13696.07678.63686.73686.73-0.32%2,354,450
Aug 22, 2024691.00701.50686.24688.96688.96-1.17%2,729,389
Aug 21, 2024697.00701.00691.38697.12697.12-0.20%2,235,343
Aug 20, 2024688.86711.33688.25698.54698.541.45%4,813,118
Aug 19, 2024674.07688.84672.91688.53688.532.15%3,016,227
Aug 16, 2024669.43680.23665.36674.07674.071.64%3,511,014
Aug 15, 2024668.49673.19659.80663.22663.220.23%3,210,173
Aug 14, 2024648.70663.57648.70661.68661.682.11%4,014,344
Aug 13, 2024638.56650.97635.50648.02648.022.35%2,639,571
Aug 12, 2024631.00639.00627.07633.14633.14-0.13%2,331,712
Aug 9, 2024622.99636.62622.99633.94633.940.57%1,980,836
Aug 8, 2024621.99632.29616.02630.35630.353.09%3,283,542
Aug 7, 2024616.07632.00610.64611.48611.480.31%3,187,791
Aug 6, 2024600.62622.45600.62609.57609.571.84%4,319,057
Aug 5, 2024587.04604.56587.04598.55598.55-2.46%4,044,235
Aug 2, 2024620.98625.27608.35613.64613.64-1.79%3,523,003
Aug 1, 2024629.25646.71617.61624.85624.85-0.56%3,720,573
Jul 31, 2024626.57633.60622.58628.35628.350.93%3,134,877
Jul 30, 2024630.17634.69617.00622.58622.58-0.70%3,496,609
Jul 29, 2024634.61634.61623.93626.96626.96-0.70%2,400,537
Jul 26, 2024645.00646.99629.77631.37631.37-0.43%3,120,659
Jul 25, 2024641.00649.98621.70634.09634.09-0.30%4,554,539
Jul 24, 2024635.74652.42632.67635.99635.99-1.05%4,888,163
Jul 23, 2024647.50649.91641.00642.76642.76-0.73%2,463,579
Jul 22, 2024639.50656.29632.60647.50647.502.24%5,219,077
Jul 19, 2024660.64678.97629.12633.34633.34-1.51%9,815,631
Jul 18, 2024656.60657.04639.17643.04643.04-0.68%7,575,763
Jul 17, 2024650.00650.45639.47647.46647.46-1.35%4,017,277
Jul 16, 2024661.80663.68649.13656.32656.32-0.02%2,685,706
Jul 15, 2024647.50667.54646.63656.45656.451.37%3,208,763
Jul 12, 2024652.75655.92643.71647.60647.60-0.79%3,355,197
Jul 11, 2024672.49672.49647.44652.75652.75-3.67%5,111,928
Jul 10, 2024685.02687.22673.16677.65677.65-1.18%2,651,928
Jul 9, 2024690.00695.27684.72685.74685.74-2,599,474
Jul 8, 2024687.00688.86681.49685.74685.74-0.71%1,930,786
Jul 5, 2024682.51697.49677.23690.65690.651.19%2,659,065