Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.04-55.52 (-9.09%)
At close: 04:00PM EDT
551.45 -3.59 (-0.65%)
After hours: 07:59PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024567.88579.00552.16555.04555.0416,425,000
18 Apr 2024612.10621.33605.43610.56610.568,468,400
17 Apr 2024620.97620.97607.71613.69613.693,312,200
16 Apr 2024607.50622.45607.50617.52617.523,519,100
15 Apr 2024630.17630.17603.87607.15607.153,085,400
12 Apr 2024628.23633.12618.92622.83622.832,956,500
11 Apr 2024624.42631.66617.24628.78628.782,662,700
10 Apr 2024610.97620.14609.34618.58618.582,806,200
09 Apr 2024631.99631.99615.63618.20618.202,146,600
08 Apr 2024636.39639.00628.11628.41628.412,145,700
05 Apr 2024624.92637.91622.71636.18636.183,372,800
04 Apr 2024633.21638.00616.58617.14617.143,064,300
03 Apr 2024612.75630.41611.50630.08630.082,931,200
02 Apr 2024611.00615.03605.51614.21614.212,029,200
01 Apr 2024608.00615.11605.57614.31614.312,115,900
28 Mar 2024614.99615.00601.59607.33607.333,708,800
27 Mar 2024629.01631.35610.73613.53613.532,628,300
26 Mar 2024625.20634.39619.18629.24629.242,804,500
25 Mar 2024627.90630.46623.16627.46627.461,803,300
22 Mar 2024624.16629.05621.00628.01628.012,134,100
21 Mar 2024630.65634.36622.33622.71622.712,507,700
20 Mar 2024619.95629.51618.34627.69627.692,639,500
19 Mar 2024615.62621.28608.00620.74620.742,142,600
18 Mar 2024613.56627.41610.45618.39618.393,344,200
15 Mar 2024622.92622.92603.82605.88605.886,670,900
14 Mar 2024615.00620.80607.35613.01613.013,120,500
13 Mar 2024613.37614.85607.21609.45609.452,192,100
12 Mar 2024600.21615.30596.27611.08611.082,821,600
11 Mar 2024608.08611.00600.37600.93600.932,500,900
08 Mar 2024608.27616.09600.84604.82604.822,774,600
07 Mar 2024599.34610.53595.90608.51608.512,742,800
06 Mar 2024602.99607.93593.56597.69597.692,469,600
05 Mar 2024610.10610.91592.00598.50598.503,849,600
04 Mar 2024621.56624.42615.08615.83615.833,020,300
01 Mar 2024599.81620.28599.50619.34619.344,264,200
29 Feb 2024604.25604.52595.16602.92602.923,572,100
28 Feb 2024595.79598.17590.01596.48596.482,605,200
27 Feb 2024595.00605.36592.33601.67601.674,489,400
26 Feb 2024583.56590.75583.27587.65587.652,393,700
23 Feb 2024586.40592.43579.82583.56583.562,568,900
22 Feb 2024582.75590.85578.89588.47588.473,526,600
21 Feb 2024573.51575.78567.32573.35573.352,281,100
20 Feb 2024580.18586.00569.66575.13575.133,124,200
16 Feb 2024596.95597.00577.46583.95583.954,323,600
15 Feb 2024581.91593.77580.32593.46593.465,220,900
14 Feb 2024567.26581.25564.34579.33579.335,634,200
13 Feb 2024550.80559.20549.00554.52554.523,511,500
12 Feb 2024560.36568.44557.00557.85557.853,608,500
09 Feb 2024565.00566.00558.10561.32561.323,055,700
08 Feb 2024560.55563.70555.74558.53558.533,175,500
07 Feb 2024558.16567.80554.98559.30559.304,373,600
06 Feb 2024564.12566.34554.37555.88555.882,840,300
05 Feb 2024562.47575.75557.20562.06562.064,143,100
02 Feb 2024564.52567.80562.37564.64564.644,030,800
01 Feb 2024567.02572.66563.83567.51567.513,174,000
31 Jan 2024562.85572.15562.04564.11564.114,857,600
30 Jan 2024567.32570.88560.82562.85562.856,181,800
29 Jan 2024571.35578.55562.68575.79575.796,905,400
26 Jan 2024561.81579.64558.43570.42570.4212,770,600
25 Jan 2024551.95563.46548.46562.00562.009,451,900
24 Jan 2024537.75562.50537.07544.87544.8726,432,800
23 Jan 2024492.00498.96481.40492.19492.1915,506,000
22 Jan 2024487.55489.80479.90485.71485.715,212,300
19 Jan 2024484.98485.67476.06482.95482.955,665,600
18 Jan 2024480.03485.77478.02485.31485.314,054,400
17 Jan 2024484.50486.21475.26480.33480.334,894,600
16 Jan 2024490.00494.15478.02481.24481.244,679,000
12 Jan 2024500.51500.79490.61492.16492.164,996,600
11 Jan 2024492.54503.41483.82492.23492.237,993,300
10 Jan 2024481.60487.00472.95478.33478.334,342,400
09 Jan 2024475.53485.09473.80482.09482.093,526,800
08 Jan 2024473.89485.24473.65485.03485.033,675,800
05 Jan 2024476.50479.55471.80474.06474.062,612,500
04 Jan 2024472.98480.74466.53474.67474.673,636,500
03 Jan 2024467.32475.05465.77470.26470.263,443,700
02 Jan 2024483.19484.65461.86468.50468.505,049,400
29 Dec 2023490.37492.23481.94486.88486.882,739,500
28 Dec 2023492.00492.89489.07490.51490.511,710,500
27 Dec 2023491.24494.02489.25491.79491.792,561,300
26 Dec 2023489.39491.48486.38491.19491.192,034,500
22 Dec 2023494.00496.02485.45486.76486.762,701,100
21 Dec 2023492.66494.40486.77491.61491.612,756,200
20 Dec 2023492.00500.89488.39489.27489.274,563,700
19 Dec 2023488.40496.14484.06495.02495.023,849,000
18 Dec 2023476.30492.04475.10486.12486.126,410,700
15 Dec 2023467.30473.00467.30472.06472.067,838,300
14 Dec 2023480.36480.76464.76469.83469.835,176,400
13 Dec 2023461.98481.25461.98479.98479.985,820,200
12 Dec 2023465.23465.61459.20463.00463.003,302,700
11 Dec 2023459.36470.65457.21459.89459.894,929,700
08 Dec 2023450.76455.50450.76453.76453.763,456,100
07 Dec 2023450.85452.89448.32452.00452.003,506,700
06 Dec 2023460.00460.50445.73446.73446.734,178,800
05 Dec 2023450.70456.39449.58455.15455.153,380,700
04 Dec 2023460.99461.20451.20453.90453.905,157,700
01 Dec 2023473.17475.23464.60465.74465.744,338,100
30 Nov 2023475.31478.59470.42473.97473.974,287,300
29 Nov 2023479.00480.99474.49477.19477.192,855,500
28 Nov 2023478.11480.50475.95479.00479.002,890,200
27 Nov 2023479.03482.00475.35479.17479.173,625,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...