Singapore markets open in 31 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021512.69519.79510.96517.57517.572,534,900
29 Jul 2021519.96520.78513.79514.25514.251,736,000
28 Jul 2021521.82524.47516.98519.30519.302,390,500
27 Jul 2021518.08521.95512.05518.91518.912,759,000
26 Jul 2021514.38521.13509.01516.49516.492,254,500
23 Jul 2021512.16517.41504.66515.41515.413,820,500
22 Jul 2021510.21513.68507.00511.77511.774,328,100
21 Jul 2021526.13530.99505.61513.63513.6311,906,800
20 Jul 2021526.07536.64520.30531.05531.056,930,400
19 Jul 2021526.05534.91522.24532.28532.283,885,800
16 Jul 2021541.81544.06527.05530.31530.313,436,700
15 Jul 2021553.97557.54538.20542.95542.955,713,900
14 Jul 2021541.01554.10541.01547.95547.954,659,500
13 Jul 2021535.76545.33535.76540.68540.682,751,600
12 Jul 2021540.30540.65532.92537.31537.311,780,700
09 Jul 2021531.00538.26528.58535.98535.982,776,800
08 Jul 2021530.93535.50529.09530.76530.763,269,000
07 Jul 2021544.24544.64531.66535.96535.962,722,500
06 Jul 2021533.00542.86533.00541.64541.642,775,100
02 Jul 2021535.50538.54529.39533.98533.981,975,500
01 Jul 2021525.72537.04525.72533.54533.542,805,400
30 Jun 2021534.06534.38526.82528.21528.212,773,400
29 Jun 2021533.55536.13528.57533.50533.502,314,600
28 Jun 2021528.12533.94524.56533.03533.032,820,200
25 Jun 2021528.84533.06525.00527.07527.075,299,100
24 Jun 2021517.96520.96514.40518.06518.063,361,200
23 Jun 2021508.48516.63508.20512.74512.743,944,800
22 Jun 2021498.54513.55495.80508.82508.825,809,300
21 Jun 2021501.64502.05492.28497.00497.005,277,300
18 Jun 2021496.40504.49495.24500.77500.775,197,600
17 Jun 2021490.25501.80490.15498.34498.343,198,300
16 Jun 2021495.00496.46486.28492.41492.413,533,200
15 Jun 2021501.23501.23490.40491.90491.903,104,100
14 Jun 2021489.68503.50486.91499.89499.894,400,200
11 Jun 2021490.00491.41487.78488.77488.773,124,000
10 Jun 2021487.17490.21482.14487.27487.274,382,900
09 Jun 2021494.50496.09484.65485.81485.813,055,000
08 Jun 2021497.00498.82489.37492.39492.392,374,000
07 Jun 2021492.92496.70490.55494.66494.662,791,900
04 Jun 2021492.00501.86490.95494.74494.743,160,500
03 Jun 2021495.19496.66487.25489.43489.433,887,400
02 Jun 2021499.82503.22495.82499.24499.242,269,000
01 Jun 2021504.01505.41497.74499.08499.082,482,600
28 May 2021504.40511.76502.53502.81502.812,910,300
27 May 2021501.80505.10498.54503.86503.863,253,800
26 May 2021502.34504.14500.50502.36502.362,465,300
25 May 2021506.00506.37499.22501.34501.342,699,500
24 May 2021501.05504.25499.51502.90502.902,412,600
21 May 2021503.12505.40497.26497.89497.893,322,900
20 May 2021489.55502.70488.98501.67501.673,721,200
19 May 2021481.63488.57478.54487.70487.703,349,900
18 May 2021488.40493.48486.19486.28486.282,350,500
17 May 2021485.59492.71482.81488.94488.942,705,200
14 May 2021487.86494.85486.59493.37493.372,882,500
13 May 2021489.13490.78482.71486.66486.662,712,500
12 May 2021486.83493.54482.70484.98484.984,121,500
11 May 2021479.75497.99478.63495.08495.084,401,000
10 May 2021502.00503.15486.11486.69486.695,131,600
07 May 2021504.62508.55501.12503.84503.843,132,800
06 May 2021495.99499.55491.37499.55499.553,783,700
05 May 2021504.99507.78494.63496.08496.083,129,400
04 May 2021510.78511.63496.79503.18503.184,349,500
03 May 2021512.65518.95505.20509.11509.114,091,900
30 Apr 2021505.00514.55505.00513.47513.474,413,200
29 Apr 2021507.60509.29499.00509.00509.005,127,800
28 Apr 2021505.20508.40503.34506.52506.523,193,000
27 Apr 2021512.62512.99504.58505.55505.553,761,300
26 Apr 2021506.76510.48503.00510.30510.304,388,800
23 Apr 2021509.01509.70500.70505.55505.557,307,700
22 Apr 2021513.82513.96500.55508.78508.789,061,100
21 Apr 2021508.00515.46503.60508.90508.9022,897,400
20 Apr 2021554.42563.56546.30549.57549.5711,257,600
19 Apr 2021546.90556.44545.53554.44554.444,288,700
16 Apr 2021550.54551.98539.51546.54546.543,209,100
15 Apr 2021544.17553.49542.66549.22549.223,139,100
14 Apr 2021554.87554.87538.53540.02540.023,740,300
13 Apr 2021557.00559.75550.30553.73553.732,720,300
12 Apr 2021551.05557.98549.58552.78552.782,944,100
09 Apr 2021552.69556.90547.11555.31555.312,894,000
08 Apr 2021551.13556.90547.57554.58554.584,309,800
07 Apr 2021543.50549.64541.45546.99546.992,151,300
06 Apr 2021544.81554.17543.30544.53544.533,474,200
05 Apr 2021540.01542.85529.23540.67540.673,355,900
01 Apr 2021529.93540.50527.03539.42539.423,938,600
31 Mar 2021515.67528.13515.44521.66521.663,503,100
30 Mar 2021510.51514.41506.91513.39513.392,418,100
29 Mar 2021505.66518.00504.40513.95513.953,330,000
26 Mar 2021502.82508.72496.68508.05508.053,467,800
25 Mar 2021516.99518.53497.00502.86502.864,926,800
24 Mar 2021533.78534.42520.00520.81520.814,102,200
23 Mar 2021529.87543.12529.40535.09535.095,583,500
22 Mar 2021509.13529.31509.13523.11523.113,360,600
19 Mar 2021504.96513.19501.63512.18512.184,386,400
18 Mar 2021516.40517.90503.85504.79504.794,094,500
17 Mar 2021522.00528.37514.30524.44524.442,817,400
16 Mar 2021524.47533.42523.21524.03524.033,238,900
15 Mar 2021516.32520.73508.03520.25520.253,484,300
12 Mar 2021512.50526.51506.59518.02518.023,981,700
11 Mar 2021512.20530.24510.71523.06523.064,714,500
10 Mar 2021513.50518.97504.25504.54504.543,771,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...