Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
1,207.23
+22.37 (1.89%)
At close: May 30, 2025, 4:00 PM
1,206.50
-0.73 (-0.06%)
After-hours: May 30, 2025, 4:44 PM EDT
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1,198.33 | 1,211.81 | 1,180.93 | 1,207.23 | - | 1.89% | 4,329,659 |
| May 29, 2025 | 1,208.00 | 1,209.00 | 1,176.28 | 1,184.86 | 1,184.86 | -1.96% | 3,303,079 |
| May 28, 2025 | 1,210.27 | 1,215.91 | 1,206.02 | 1,208.55 | 1,208.55 | -0.25% | 1,855,850 |
| May 27, 2025 | 1,195.33 | 1,211.77 | 1,193.09 | 1,211.57 | 1,211.57 | 2.21% | 2,920,469 |
| May 23, 2025 | 1,184.00 | 1,191.45 | 1,179.44 | 1,185.39 | 1,185.39 | -0.22% | 2,186,483 |
| May 22, 2025 | 1,192.40 | 1,198.75 | 1,187.21 | 1,187.97 | 1,187.97 | -0.56% | 1,861,588 |
| May 21, 2025 | 1,186.50 | 1,211.22 | 1,186.50 | 1,194.63 | 1,194.63 | 0.22% | 2,976,610 |
| May 20, 2025 | 1,186.79 | 1,193.00 | 1,179.02 | 1,192.02 | 1,192.02 | 0.03% | 2,133,066 |
| May 19, 2025 | 1,173.58 | 1,191.64 | 1,171.71 | 1,191.64 | 1,191.64 | 0.01% | 2,853,415 |
| May 16, 2025 | 1,193.14 | 1,196.50 | 1,179.39 | 1,191.53 | 1,191.53 | 1.15% | 4,698,353 |
| May 15, 2025 | 1,147.74 | 1,187.80 | 1,147.65 | 1,177.98 | 1,177.98 | 2.34% | 4,464,041 |
| May 14, 2025 | 1,129.60 | 1,152.90 | 1,128.40 | 1,150.99 | 1,150.99 | 1.10% | 3,910,147 |
| May 13, 2025 | 1,114.46 | 1,147.88 | 1,106.30 | 1,138.44 | 1,138.44 | 2.56% | 3,997,869 |
| May 12, 2025 | 1,124.26 | 1,130.00 | 1,102.93 | 1,110.00 | 1,110.00 | -2.65% | 6,479,079 |
| May 9, 2025 | 1,147.10 | 1,151.00 | 1,133.22 | 1,140.22 | 1,140.22 | -0.37% | 2,569,633 |
| May 8, 2025 | 1,161.62 | 1,162.29 | 1,139.20 | 1,144.43 | 1,144.43 | -0.95% | 3,760,872 |
| May 7, 2025 | 1,139.18 | 1,164.00 | 1,138.00 | 1,155.41 | 1,155.41 | 1.56% | 4,352,394 |
| May 6, 2025 | 1,129.43 | 1,147.66 | 1,126.40 | 1,137.69 | 1,137.69 | 0.32% | 3,256,682 |
| May 5, 2025 | 1,114.80 | 1,144.02 | 1,107.01 | 1,134.06 | 1,134.06 | -1.94% | 5,662,317 |
| May 2, 2025 | 1,136.66 | 1,159.44 | 1,133.32 | 1,156.49 | 1,156.49 | 2.03% | 3,774,282 |
| May 1, 2025 | 1,122.52 | 1,142.42 | 1,111.83 | 1,133.47 | 1,133.47 | 0.15% | 3,499,497 |
| Apr 30, 2025 | 1,112.65 | 1,133.20 | 1,101.11 | 1,131.72 | 1,131.72 | 0.54% | 4,266,676 |
| Apr 29, 2025 | 1,103.92 | 1,127.81 | 1,095.48 | 1,125.64 | 1,125.64 | 1.37% | 3,777,329 |
| Apr 28, 2025 | 1,100.00 | 1,114.00 | 1,082.62 | 1,110.38 | 1,110.38 | 0.80% | 3,831,088 |
| Apr 25, 2025 | 1,097.04 | 1,106.80 | 1,091.00 | 1,101.53 | 1,101.53 | 0.42% | 3,950,008 |
| Apr 24, 2025 | 1,048.00 | 1,101.00 | 1,047.02 | 1,096.87 | 1,096.87 | 4.50% | 6,381,896 |
| Apr 23, 2025 | 1,047.23 | 1,061.25 | 1,032.00 | 1,049.59 | 1,049.59 | 0.89% | 6,471,876 |
| Apr 22, 2025 | 1,005.30 | 1,064.97 | 1,004.52 | 1,040.34 | 1,040.34 | 5.31% | 9,368,873 |
| Apr 21, 2025 | 984.40 | 1,019.00 | 973.05 | 987.91 | 987.91 | 1.53% | 9,775,747 |
| Apr 17, 2025 | 969.00 | 984.70 | 956.00 | 973.03 | 973.03 | 1.19% | 8,893,735 |
| Apr 16, 2025 | 976.28 | 981.21 | 949.17 | 961.63 | 961.63 | -1.50% | 6,066,113 |
| Apr 15, 2025 | 950.00 | 993.45 | 948.00 | 976.28 | 976.28 | 4.83% | 7,711,982 |
| Apr 14, 2025 | 932.70 | 948.98 | 919.50 | 931.28 | 931.28 | 1.41% | 4,035,895 |
| Apr 11, 2025 | 920.00 | 944.86 | 906.68 | 918.29 | 918.29 | -0.31% | 4,073,638 |
| Apr 10, 2025 | 931.94 | 941.24 | 894.00 | 921.17 | 921.17 | -2.57% | 5,129,755 |
| Apr 9, 2025 | 855.93 | 951.43 | 854.40 | 945.47 | 945.47 | 8.62% | 7,497,974 |
| Apr 8, 2025 | 912.44 | 922.42 | 857.70 | 870.40 | 870.40 | 0.30% | 5,625,382 |
| Apr 7, 2025 | 827.85 | 906.74 | 821.10 | 867.83 | 867.83 | 1.40% | 6,656,823 |
| Apr 4, 2025 | 896.50 | 906.63 | 853.87 | 855.86 | 855.86 | -6.67% | 6,798,806 |
| Apr 3, 2025 | 901.80 | 946.59 | 900.47 | 917.05 | 917.05 | -1.97% | 5,864,622 |
| Apr 2, 2025 | 923.00 | 949.55 | 916.11 | 935.52 | 935.52 | 0.77% | 3,256,886 |
| Apr 1, 2025 | 927.50 | 932.29 | 911.50 | 928.38 | 928.38 | -0.45% | 3,519,956 |
| Mar 31, 2025 | 920.53 | 934.48 | 900.59 | 932.53 | 932.53 | -0.14% | 4,634,075 |
| Mar 28, 2025 | 972.00 | 974.98 | 929.23 | 933.85 | 933.85 | -4.39% | 4,422,717 |
| Mar 27, 2025 | 974.22 | 989.00 | 966.37 | 976.72 | 976.72 | 0.63% | 3,047,237 |
| Mar 26, 2025 | 993.81 | 996.79 | 966.32 | 970.65 | 970.65 | -2.67% | 3,534,707 |
| Mar 25, 2025 | 978.18 | 998.70 | 977.11 | 997.28 | 997.28 | 2.60% | 3,782,245 |
| Mar 24, 2025 | 969.67 | 977.00 | 951.55 | 971.99 | 971.99 | 1.22% | 4,677,871 |
| Mar 21, 2025 | 941.64 | 963.65 | 940.95 | 960.29 | 960.29 | 0.99% | 5,905,429 |
| Mar 20, 2025 | 950.01 | 967.00 | 945.50 | 950.84 | 950.84 | -0.90% | 4,466,305 |