Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.03-5.63 (-0.87%)
At close: 04:00PM EDT
642.91 +1.29 (+0.20%)
Pre-market: 09:01AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024644.02648.58628.30642.03642.034,071,023
27 May 2024647.05664.25628.30641.62641.6212,767,600
20 May 2024620.40652.00619.52646.75646.7513,881,500
13 May 2024614.30625.79606.83621.10621.1017,388,300
06 May 2024581.82623.98580.25610.87610.8715,113,300
29 Apr 2024559.18580.26544.25579.34579.3415,719,300
22 Apr 2024550.66579.21542.01561.23561.2327,068,200
15 Apr 2024630.17630.17552.16555.04555.0434,810,100
08 Apr 2024636.39639.00609.34622.83622.8312,717,700
01 Apr 2024608.00638.00605.51636.18636.1813,513,400
25 Mar 2024627.90634.39601.59607.33607.3310,944,900
18 Mar 2024613.56634.36608.00628.01628.0112,768,100
11 Mar 2024608.08622.92596.27605.88605.8817,306,000
04 Mar 2024621.56624.42592.00604.82604.8214,856,900
26 Feb 2024583.56620.28583.27619.34619.3417,324,600
19 Feb 2024580.18592.43567.32583.56583.5611,500,800
12 Feb 2024560.36597.00549.00583.95583.9522,298,700
05 Feb 2024562.47575.75554.37561.32561.3217,588,200
29 Jan 2024571.35578.55560.82564.64564.6425,149,600
22 Jan 2024487.55579.64479.90570.42570.4269,373,600
15 Jan 2024490.00494.15475.26482.95482.9519,293,600
08 Jan 2024473.89503.41472.95492.16492.1624,534,900
01 Jan 2024483.19484.65461.86474.06474.0614,742,100
25 Dec 2023489.39494.02481.94486.88486.889,045,800
18 Dec 2023476.30500.89475.10486.76486.7620,280,700
11 Dec 2023459.36481.25457.21472.06472.0627,067,300
04 Dec 2023460.99461.20445.73453.76453.7619,680,000
27 Nov 2023479.03482.00464.60465.74465.7417,997,000
20 Nov 2023465.40482.70465.40479.56479.5610,861,600
13 Nov 2023447.25467.65442.60465.91465.9118,446,800
06 Nov 2023434.38447.48429.61447.24447.2415,827,200
30 Oct 2023402.35434.82399.41432.36432.3622,141,600
23 Oct 2023403.32418.84395.62397.87397.8731,996,100
16 Oct 2023356.21410.64344.73400.96400.9663,310,200
09 Oct 2023378.05388.70352.05355.68355.6833,428,800
02 Oct 2023377.48394.90367.24381.51381.5126,092,100
25 Sept 2023382.90386.62371.10377.60377.6020,258,800
18 Sept 2023395.50399.47378.36379.81379.8121,888,800
11 Sept 2023443.07449.89395.03396.94396.9437,700,500
04 Sept 2023438.39453.45436.70442.80442.8015,638,400
28 Aug 2023418.04445.50413.27439.88439.8819,635,800
21 Aug 2023402.23437.02399.50416.03416.0326,718,300
14 Aug 2023421.99429.12398.15404.53404.5321,641,700
07 Aug 2023436.46443.57421.33421.66421.6621,787,900
31 Jul 2023426.51445.25426.27431.60431.6028,894,900
24 Jul 2023425.00430.88411.88425.78425.7832,152,100
17 Jul 2023445.57485.00423.19427.50427.5082,378,500
10 Jul 2023438.52456.48431.04441.91441.9127,900,400
03 Jul 2023439.76450.97430.72438.10438.1019,701,600
26 Jun 2023422.44444.12411.50440.49440.4930,543,700
19 Jun 2023430.18440.00417.73424.02424.0223,065,800
12 Jun 2023418.83448.65416.57431.96431.9638,038,500
05 Jun 2023400.47425.90396.34420.02420.0242,525,400
29 May 2023391.89407.52388.91400.47400.4720,045,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.