Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
1,100.41
-2.09 (-0.19%)
At close: Oct 29, 2025, 4:00 PM EDT
1,097.00
-3.41 (-0.31%)
After-hours: Oct 29, 2025, 4:22 PM EDT
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,099.84 | 1,108.55 | 1,096.00 | 1,099.42 | - | -0.28% | 2,719,849 |
| Oct 28, 2025 | 1,094.00 | 1,116.98 | 1,093.01 | 1,102.50 | 1,102.50 | 0.73% | 4,020,901 |
| Oct 27, 2025 | 1,100.67 | 1,102.28 | 1,087.30 | 1,094.56 | 1,094.56 | -0.01% | 4,691,114 |
| Oct 24, 2025 | 1,111.00 | 1,114.51 | 1,094.41 | 1,094.69 | 1,094.69 | -1.70% | 6,028,025 |
| Oct 23, 2025 | 1,126.90 | 1,127.83 | 1,099.73 | 1,113.59 | 1,113.59 | -0.25% | 6,849,722 |
| Oct 22, 2025 | 1,142.90 | 1,157.60 | 1,112.51 | 1,116.37 | 1,116.37 | -10.07% | 14,789,025 |
| Oct 21, 2025 | 1,242.83 | 1,248.60 | 1,231.76 | 1,241.35 | 1,241.35 | 0.23% | 6,508,234 |
| Oct 20, 2025 | 1,207.88 | 1,247.76 | 1,206.90 | 1,238.56 | 1,238.56 | 3.27% | 3,986,235 |
| Oct 17, 2025 | 1,183.60 | 1,203.12 | 1,178.95 | 1,199.36 | 1,199.36 | 1.33% | 2,957,101 |
| Oct 16, 2025 | 1,212.15 | 1,216.71 | 1,176.00 | 1,183.59 | 1,183.59 | -1.64% | 2,832,619 |
| Oct 15, 2025 | 1,213.01 | 1,219.62 | 1,201.61 | 1,203.29 | 1,203.29 | -0.99% | 2,025,194 |
| Oct 14, 2025 | 1,214.75 | 1,224.29 | 1,203.10 | 1,215.35 | 1,215.35 | -0.30% | 2,362,446 |
| Oct 13, 2025 | 1,221.35 | 1,231.12 | 1,206.81 | 1,219.03 | 1,219.03 | -0.09% | 2,460,783 |
| Oct 10, 2025 | 1,229.00 | 1,247.00 | 1,219.10 | 1,220.08 | 1,220.08 | -0.89% | 4,279,776 |
| Oct 9, 2025 | 1,214.25 | 1,237.50 | 1,211.82 | 1,231.07 | 1,231.07 | 1.39% | 2,824,077 |
| Oct 8, 2025 | 1,197.11 | 1,217.39 | 1,192.00 | 1,214.25 | 1,214.25 | 1.95% | 2,851,353 |
| Oct 7, 2025 | 1,177.79 | 1,201.37 | 1,177.46 | 1,191.06 | 1,191.06 | 2.39% | 3,309,094 |
| Oct 6, 2025 | 1,160.37 | 1,163.58 | 1,145.45 | 1,163.31 | 1,163.31 | 0.87% | 2,968,596 |
| Oct 3, 2025 | 1,165.00 | 1,168.00 | 1,143.22 | 1,153.32 | 1,153.32 | -0.79% | 3,137,365 |
| Oct 2, 2025 | 1,161.50 | 1,163.33 | 1,134.00 | 1,162.53 | 1,162.53 | -0.71% | 4,685,467 |
| Oct 1, 2025 | 1,175.49 | 1,179.14 | 1,163.21 | 1,170.90 | 1,170.90 | -2.34% | 4,110,221 |
| Sep 30, 2025 | 1,206.41 | 1,208.50 | 1,178.00 | 1,198.92 | 1,198.92 | -0.62% | 3,830,304 |
| Sep 29, 2025 | 1,205.00 | 1,224.49 | 1,187.54 | 1,206.41 | 1,206.41 | -0.35% | 3,033,174 |
| Sep 26, 2025 | 1,205.42 | 1,214.00 | 1,200.00 | 1,210.61 | 1,210.61 | 0.20% | 1,944,957 |
| Sep 25, 2025 | 1,203.09 | 1,216.84 | 1,191.51 | 1,208.24 | 1,208.24 | 0.36% | 1,997,783 |
| Sep 24, 2025 | 1,218.61 | 1,221.50 | 1,194.20 | 1,203.95 | 1,203.95 | -1.19% | 2,773,127 |
| Sep 23, 2025 | 1,227.33 | 1,227.79 | 1,208.47 | 1,218.47 | 1,218.47 | -0.73% | 2,499,146 |
| Sep 22, 2025 | 1,221.90 | 1,229.76 | 1,214.24 | 1,227.37 | 1,227.37 | 0.03% | 2,546,814 |
| Sep 19, 2025 | 1,218.62 | 1,229.95 | 1,208.10 | 1,226.97 | 1,226.97 | 1.59% | 4,947,590 |
| Sep 18, 2025 | 1,220.82 | 1,233.00 | 1,205.50 | 1,207.78 | 1,207.78 | -1.69% | 3,169,105 |
| Sep 17, 2025 | 1,221.02 | 1,233.93 | 1,206.61 | 1,228.50 | 1,228.50 | 2.33% | 3,459,796 |
| 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 |