tiprankstipranks
Netflix (NFLX)
NASDAQ:NFLX
US Market

Netflix (NFLX) Historical Prices

Compare
40,707 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2025
974.22
989.00
966.37
976.72
976.72
+0.63%
3,047,237
0.69
Mar 26, 2025
993.81
996.79
966.32
970.65
970.65
-2.67%
3,534,707
0.80
Mar 25, 2025
978.18
998.70
977.11
997.28
997.28
+2.60%
3,782,245
0.86
Mar 24, 2025
969.67
977.00
951.55
971.99
971.99
+1.22%
4,667,885
1.07
Mar 21, 2025
941.64
963.65
940.95
960.29
960.29
+0.99%
5,905,429
1.36
Mar 20, 2025
950.01
967.00
945.50
950.84
950.84
-0.90%
4,466,305
1.04
Mar 19, 2025
935.77
968.00
924.00
959.49
959.49
+3.17%
6,662,361
1.57
Mar 18, 2025
940.00
948.25
916.30
929.98
929.98
-2.11%
6,001,289
1.44
Mar 17, 2025
939.95
967.63
934.42
950.02
950.02
+3.49%
7,534,276
1.83
Mar 14, 2025
901.46
919.63
901.00
918.00
918.00
+3.13%
5,195,356
1.28
Mar 13, 2025
913.00
921.89
887.51
890.17
890.17
-3.21%
4,990,628
1.23
Mar 12, 2025
914.60
927.18
901.00
919.68
919.68
+2.75%
6,865,837
1.72
Mar 11, 2025
867.41
910.68
866.00
895.10
895.10
+3.28%
7,398,934
1.89
Mar 10, 2025
875.07
881.27
854.50
866.68
866.68
-2.74%
6,995,309
1.82
Mar 07, 2025
897.64
904.89
858.07
891.11
891.11
-1.68%
7,737,488
2.06
Mar 06, 2025
972.99
973.69
899.00
906.36
906.36
-8.53%
7,852,559
2.14
Mar 05, 2025
973.62
995.60
969.48
990.92
990.92
+1.89%
3,807,935
1.05
Mar 04, 2025
971.61
986.31
948.21
972.58
972.58
-0.12%
4,392,814
1.22
Mar 03, 2025
983.00
994.93
964.81
973.70
973.70
-0.70%
3,907,447
1.09
Feb 28, 2025
969.56
982.27
958.17
980.56
980.56
+1.82%
4,717,409
1.30
Feb 27, 2025
995.00
1,000.73
961.83
963.07
963.07
-2.73%
3,766,566
1.04
Feb 26, 2025
977.60
1,000.89
976.90
990.06
990.06
+1.31%
3,397,205
0.94
Feb 25, 2025
989.40
994.40
955.00
977.24
977.24
-1.14%
4,738,304
1.31
Feb 24, 2025
1,008.00
1,015.17
984.48
988.47
988.47
-1.46%
4,426,227
1.23
Feb 21, 2025
1,029.42
1,032.38
999.39
1,003.15
1,003.15
-2.09%
3,738,710
1.03
Feb 20, 2025
1,042.00
1,045.00
1,015.59
1,024.54
1,024.54
-1.80%
3,111,831
0.86
Feb 19, 2025
1,035.18
1,045.00
1,024.51
1,043.33
1,043.33
+0.72%
2,600,048
0.72
Feb 18, 2025
1,060.00
1,062.00
1,023.75
1,035.85
1,035.85
-2.15%
4,229,339
1.17
Feb 14, 2025
1,044.95
1,064.50
1,041.69
1,058.60
1,058.60
+1.43%
3,145,430
0.87
Feb 13, 2025
1,026.63
1,045.99
1,025.10
1,043.69
1,043.69
+1.59%
3,476,068
0.97
Feb 12, 2025
1,005.49
1,027.74
998.35
1,027.31
1,027.31
+1.91%
3,388,966
0.95
Feb 11, 2025
1,020.79
1,022.69
1,002.95
1,008.08
1,008.08
-1.90%
3,331,797
0.94
Feb 10, 2025
1,023.05
1,032.85
1,015.88
1,027.60
1,027.60
+1.35%
3,296,566
0.92
Feb 07, 2025
1,017.00
1,027.76
1,005.67
1,013.93
1,013.93
-0.17%
3,212,853
0.90
Feb 06, 2025
1,007.87
1,016.35
1,002.61
1,015.68
1,015.68
+0.45%
3,134,293
0.89
Feb 05, 2025
987.73
1,011.83
986.68
1,011.11
1,011.11
+1.63%
3,997,733
1.14
Feb 04, 2025
980.47
1,008.00
978.51
994.87
994.87
+1.63%
6,000,137
1.73
Feb 03, 2025
973.00
987.69
964.38
978.94
978.94
+0.22%
3,724,197
1.08
Jan 31, 2025
974.00
990.29
974.00
976.76
976.76
+0.36%
3,618,718
1.05
Jan 30, 2025
986.75
994.59
970.01
973.24
973.24
-0.50%
3,867,825
1.13
Jan 29, 2025
980.00
987.64
968.23
978.15
978.15
+0.65%
2,930,728
0.86
Jan 28, 2025
966.71
977.93
957.30
971.83
971.83
>-0.01%
3,433,972
1.01
Jan 27, 2025
971.10
982.27
960.26
971.89
971.89
-0.58%
4,634,204
1.37
Jan 24, 2025
984.41
986.28
967.68
977.59
977.59
-0.74%
4,550,397
1.35
Jan 23, 2025
957.81
985.00
953.90
984.86
984.86
+3.24%
7,752,137
2.32
Jan 22, 2025
998.03
999.00
950.76
953.99
953.99
+9.69%
14,273,210
4.24
Jan 21, 2025
863.53
916.40
854.75
869.68
869.68
+1.35%
9,851,351
2.94
Jan 17, 2025
859.79
865.00
852.13
858.10
858.10
+1.87%
3,617,565
1.08
Jan 16, 2025
860.96
868.98
842.02
842.37
842.37
-0.69%
4,028,537
1.21
Jan 15, 2025
836.44
850.84
830.41
848.26
848.26
+2.40%
3,181,383
0.96
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis