Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
1,228.50
+27.99 (2.33%)
At close: Sep 17, 2025, 4:00 PM EDT
1,224.78
-3.72 (-0.30%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,221.02 | 1,233.93 | 1,206.61 | 1,228.50 | 1,228.50 | 2.33% | 3,438,685 |
| Sep 16, 2025 | 1,205.64 | 1,209.00 | 1,197.28 | 1,200.51 | 1,200.51 | -0.15% | 2,404,686 |
| Sep 15, 2025 | 1,188.40 | 1,207.24 | 1,173.21 | 1,202.26 | 1,202.26 | 1.16% | 2,909,277 |
| Sep 12, 2025 | 1,203.06 | 1,211.78 | 1,182.40 | 1,188.44 | 1,188.44 | -1.25% | 3,784,944 |
| Sep 11, 2025 | 1,251.00 | 1,253.45 | 1,192.00 | 1,203.50 | 1,203.50 | -3.54% | 5,682,286 |
| Sep 10, 2025 | 1,263.98 | 1,267.00 | 1,246.36 | 1,247.71 | 1,247.71 | -1.23% | 2,701,015 |
| Sep 9, 2025 | 1,246.67 | 1,265.72 | 1,246.67 | 1,263.25 | 1,263.25 | 1.49% | 2,219,655 |
| Sep 8, 2025 | 1,248.54 | 1,252.04 | 1,232.00 | 1,244.76 | 1,244.76 | 0.08% | 1,915,053 |
| Sep 5, 2025 | 1,260.00 | 1,267.10 | 1,239.02 | 1,243.82 | 1,243.82 | -1.09% | 2,379,673 |
| Sep 4, 2025 | 1,223.20 | 1,257.48 | 1,223.09 | 1,257.48 | 1,257.48 | 2.55% | 3,023,506 |
| Sep 3, 2025 | 1,205.14 | 1,227.00 | 1,203.38 | 1,226.18 | 1,226.18 | 0.99% | 2,441,424 |
| Sep 2, 2025 | 1,197.00 | 1,215.40 | 1,182.80 | 1,214.11 | 1,214.11 | 0.48% | 2,303,269 |
| Aug 29, 2025 | 1,227.97 | 1,228.79 | 1,201.15 | 1,208.25 | 1,208.25 | -1.88% | 3,209,817 |
| Aug 28, 2025 | 1,222.79 | 1,237.89 | 1,214.27 | 1,231.45 | 1,231.45 | 0.65% | 1,950,336 |
| Aug 27, 2025 | 1,223.61 | 1,229.21 | 1,213.00 | 1,223.50 | 1,223.50 | -0.21% | 1,664,526 |
| Aug 26, 2025 | 1,220.21 | 1,231.50 | 1,212.20 | 1,226.09 | 1,226.09 | 0.66% | 1,985,714 |
| Aug 25, 2025 | 1,201.65 | 1,233.80 | 1,199.00 | 1,218.07 | 1,218.07 | 1.11% | 2,812,036 |
| Aug 22, 2025 | 1,208.88 | 1,213.62 | 1,198.23 | 1,204.65 | 1,204.65 | -0.13% | 3,128,133 |
| Aug 21, 2025 | 1,211.43 | 1,221.40 | 1,197.64 | 1,206.21 | 1,206.21 | -0.63% | 2,047,178 |
| Aug 20, 2025 | 1,218.00 | 1,223.00 | 1,193.31 | 1,213.86 | 1,213.86 | -0.02% | 2,434,398 |
| Aug 19, 2025 | 1,240.20 | 1,241.00 | 1,192.79 | 1,214.15 | 1,214.15 | -2.48% | 3,707,731 |
| Aug 18, 2025 | 1,235.63 | 1,251.16 | 1,235.45 | 1,245.09 | 1,245.09 | 0.50% | 2,111,087 |
| Aug 15, 2025 | 1,234.04 | 1,246.94 | 1,227.88 | 1,238.95 | 1,238.95 | 0.68% | 2,767,804 |
| Aug 14, 2025 | 1,209.89 | 1,244.09 | 1,207.03 | 1,230.56 | 1,230.56 | 2.17% | 3,904,668 |
| Aug 13, 2025 | 1,234.00 | 1,237.12 | 1,203.00 | 1,204.44 | 1,204.44 | -1.70% | 2,762,355 |
| Aug 12, 2025 | 1,225.00 | 1,231.99 | 1,206.51 | 1,225.28 | 1,225.28 | 0.57% | 2,282,627 |
| Aug 11, 2025 | 1,214.01 | 1,223.07 | 1,201.93 | 1,218.31 | 1,218.31 | 0.55% | 2,455,648 |
| Aug 8, 2025 | 1,183.19 | 1,214.11 | 1,180.37 | 1,211.64 | 1,211.64 | 2.65% | 3,816,689 |
| Aug 7, 2025 | 1,181.76 | 1,191.22 | 1,168.20 | 1,180.37 | 1,180.37 | 0.16% | 2,628,321 |
| Aug 6, 2025 | 1,153.52 | 1,181.38 | 1,151.87 | 1,178.48 | 1,178.48 | 2.67% | 3,362,161 |
| Aug 5, 2025 | 1,171.00 | 1,171.71 | 1,144.71 | 1,147.87 | 1,147.87 | -1.97% | 2,660,735 |
| Aug 4, 2025 | 1,167.65 | 1,177.00 | 1,162.62 | 1,170.99 | 1,170.99 | 1.07% | 2,244,702 |
| Aug 1, 2025 | 1,163.01 | 1,178.51 | 1,152.85 | 1,158.60 | 1,158.60 | -0.07% | 3,890,950 |
| Jul 31, 2025 | 1,184.80 | 1,190.00 | 1,157.74 | 1,159.40 | 1,159.40 | -2.09% | 3,712,949 |
| Jul 30, 2025 | 1,168.55 | 1,184.85 | 1,166.10 | 1,184.20 | 1,184.20 | 1.32% | 2,922,731 |
| Jul 29, 2025 | 1,179.00 | 1,179.60 | 1,163.29 | 1,168.74 | 1,168.74 | -0.50% | 2,752,489 |
| Jul 28, 2025 | 1,181.20 | 1,197.79 | 1,168.53 | 1,174.60 | 1,174.60 | -0.50% | 3,446,958 |
| Jul 25, 2025 | 1,178.42 | 1,187.32 | 1,174.38 | 1,180.49 | 1,180.49 | -0.02% | 2,629,260 |
| Jul 24, 2025 | 1,177.80 | 1,183.50 | 1,162.66 | 1,180.76 | 1,180.76 | 0.34% | 3,845,570 |
| Jul 23, 2025 | 1,189.81 | 1,192.62 | 1,173.60 | 1,176.78 | 1,176.78 | -1.12% | 4,504,264 |
| Jul 22, 2025 | 1,230.38 | 1,232.37 | 1,187.50 | 1,190.08 | 1,190.08 | -3.50% | 5,062,970 |
| Jul 21, 2025 | 1,206.00 | 1,237.10 | 1,198.00 | 1,233.27 | 1,233.27 | 1.99% | 5,627,591 |
| Jul 18, 2025 | 1,241.96 | 1,246.50 | 1,201.01 | 1,209.24 | 1,209.24 | -5.10% | 10,693,306 |
| Jul 17, 2025 | 1,253.00 | 1,277.50 | 1,244.80 | 1,274.17 | 1,274.17 | 1.91% | 6,469,877 |
| Jul 16, 2025 | 1,261.71 | 1,271.00 | 1,249.82 | 1,250.31 | 1,250.31 | -0.79% | 3,227,022 |
| Jul 15, 2025 | 1,262.00 | 1,271.22 | 1,243.25 | 1,260.27 | 1,260.27 | -0.13% | 2,801,731 |
| Jul 14, 2025 | 1,244.91 | 1,270.49 | 1,240.00 | 1,261.95 | 1,261.95 | 1.35% | 2,781,048 |
| Jul 11, 2025 | 1,259.79 | 1,261.00 | 1,231.30 | 1,245.11 | 1,245.11 | -0.44% | 3,957,150 |
| Jul 10, 2025 | 1,285.50 | 1,289.60 | 1,246.01 | 1,250.59 | 1,250.59 | -2.93% | 4,236,494 |
| Jul 9, 2025 | 1,273.99 | 1,288.29 | 1,266.24 | 1,288.28 | 1,288.28 | 1.02% | 2,384,477 |