Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
933.85
-42.87 (-4.39%)
At close: Mar 28, 2025, 4:00 PM
931.85
-2.00 (-0.21%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 972.00 | 974.98 | 929.23 | 933.85 | 933.85 | -4.39% | 4,388,941 |
| 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 |
| Feb 27, 2025 | 995.00 | 1,000.73 | 961.83 | 963.07 | 963.07 | -2.73% | 3,766,566 |
| Feb 26, 2025 | 977.60 | 1,000.89 | 976.90 | 990.06 | 990.06 | 1.31% | 3,397,205 |
| Feb 25, 2025 | 989.40 | 994.40 | 955.00 | 977.24 | 977.24 | -1.14% | 4,738,304 |
| Feb 24, 2025 | 1,008.00 | 1,015.17 | 984.48 | 988.47 | 988.47 | -1.46% | 4,426,227 |
| Feb 21, 2025 | 1,029.42 | 1,032.38 | 999.39 | 1,003.15 | 1,003.15 | -2.09% | 3,738,710 |
| Feb 20, 2025 | 1,042.00 | 1,045.00 | 1,015.59 | 1,024.54 | 1,024.54 | -1.80% | 3,111,831 |
| Feb 19, 2025 | 1,035.18 | 1,045.00 | 1,024.51 | 1,043.33 | 1,043.33 | 0.72% | 2,600,048 |
| Feb 18, 2025 | 1,060.00 | 1,062.00 | 1,023.75 | 1,035.85 | 1,035.85 | -2.15% | 4,229,339 |
| Feb 14, 2025 | 1,044.95 | 1,064.50 | 1,041.69 | 1,058.60 | 1,058.60 | 1.43% | 3,145,430 |
| Feb 13, 2025 | 1,026.63 | 1,045.99 | 1,025.10 | 1,043.69 | 1,043.69 | 1.59% | 3,476,068 |
| Feb 12, 2025 | 1,005.49 | 1,027.74 | 998.35 | 1,027.31 | 1,027.31 | 1.91% | 3,388,966 |
| Feb 11, 2025 | 1,020.79 | 1,022.69 | 1,002.95 | 1,008.08 | 1,008.08 | -1.90% | 3,331,797 |
| Feb 10, 2025 | 1,023.05 | 1,032.85 | 1,015.88 | 1,027.60 | 1,027.60 | 1.35% | 3,296,566 |
| Feb 7, 2025 | 1,017.00 | 1,027.76 | 1,005.67 | 1,013.93 | 1,013.93 | -0.17% | 3,212,853 |
| Feb 6, 2025 | 1,007.87 | 1,016.35 | 1,002.61 | 1,015.68 | 1,015.68 | 0.45% | 3,134,293 |
| Feb 5, 2025 | 987.73 | 1,011.83 | 986.68 | 1,011.11 | 1,011.11 | 1.63% | 3,997,733 |
| Feb 4, 2025 | 980.47 | 1,008.00 | 978.51 | 994.87 | 994.87 | 1.63% | 6,000,137 |
| Feb 3, 2025 | 973.00 | 987.69 | 964.38 | 978.94 | 978.94 | 0.22% | 3,724,197 |
| Jan 31, 2025 | 974.00 | 990.29 | 974.00 | 976.76 | 976.76 | 0.36% | 3,618,718 |
| Jan 30, 2025 | 986.75 | 994.59 | 970.01 | 973.24 | 973.24 | -0.50% | 3,867,825 |
| Jan 29, 2025 | 980.00 | 987.64 | 968.24 | 978.15 | 978.15 | 0.65% | 2,930,728 |
| Jan 28, 2025 | 966.71 | 977.93 | 957.30 | 971.83 | 971.83 | -0.01% | 3,433,972 |
| Jan 27, 2025 | 971.10 | 982.27 | 960.26 | 971.89 | 971.89 | -0.58% | 4,634,204 |
| Jan 24, 2025 | 984.41 | 986.28 | 967.68 | 977.59 | 977.59 | -0.74% | 4,550,397 |
| Jan 23, 2025 | 957.81 | 985.00 | 953.90 | 984.86 | 984.86 | 3.24% | 7,752,137 |
| Jan 22, 2025 | 998.03 | 999.00 | 950.76 | 953.99 | 953.99 | 9.69% | 14,273,205 |
| Jan 21, 2025 | 863.53 | 916.40 | 854.75 | 869.68 | 869.68 | 1.35% | 9,851,351 |
| Jan 17, 2025 | 859.79 | 865.00 | 852.13 | 858.10 | 858.10 | 1.87% | 3,617,565 |
| Jan 16, 2025 | 860.96 | 868.98 | 842.02 | 842.37 | 842.37 | -0.69% | 4,028,537 |