Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
1,140.22
-4.21 (-0.37%)
At close: May 9, 2025, 4:00 PM
1,139.10
-1.12 (-0.10%)
After-hours: May 9, 2025, 7:59 PM EDT
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1,147.10 | 1,151.00 | 1,133.22 | 1,140.22 | 1,140.22 | -0.37% | 2,564,040 |
| 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 |
| Mar 19, 2025 | 935.77 | 968.00 | 924.00 | 959.49 | 959.49 | 3.17% | 6,662,361 |
| Mar 18, 2025 | 940.00 | 948.25 | 916.30 | 929.98 | 929.98 | -2.11% | 6,009,400 |
| Mar 17, 2025 | 939.95 | 967.63 | 934.42 | 950.02 | 950.02 | 3.49% | 7,543,146 |
| Mar 14, 2025 | 901.46 | 919.63 | 901.00 | 918.00 | 918.00 | 3.13% | 5,200,684 |
| Mar 13, 2025 | 913.00 | 921.89 | 887.51 | 890.17 | 890.17 | -3.21% | 5,001,698 |
| Mar 12, 2025 | 914.60 | 927.18 | 901.00 | 919.68 | 919.68 | 2.75% | 6,865,837 |
| Mar 11, 2025 | 867.41 | 910.68 | 866.00 | 895.10 | 895.10 | 3.28% | 7,398,934 |
| Mar 10, 2025 | 875.07 | 881.27 | 854.50 | 866.68 | 866.68 | -2.74% | 6,951,652 |
| Mar 7, 2025 | 897.64 | 904.89 | 858.07 | 891.11 | 891.11 | -1.68% | 7,737,488 |
| Mar 6, 2025 | 972.99 | 973.69 | 899.00 | 906.36 | 906.36 | -8.53% | 7,852,559 |
| Mar 5, 2025 | 973.62 | 995.60 | 969.48 | 990.92 | 990.92 | 1.89% | 3,807,935 |
| Mar 4, 2025 | 971.61 | 986.31 | 948.21 | 972.58 | 972.58 | -0.12% | 4,392,814 |
| Mar 3, 2025 | 983.00 | 994.93 | 964.81 | 973.70 | 973.70 | -0.70% | 3,907,447 |
| Feb 28, 2025 | 969.56 | 982.27 | 958.17 | 980.56 | 980.56 | 1.82% | 4,717,409 |