Singapore markets close in 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
538.85-7.85 (-1.44%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021546.51553.09538.00538.85538.853,755,574
25 Feb 2021550.27556.48535.75546.70546.704,245,800
24 Feb 2021539.80556.85539.07553.41553.413,242,400
23 Feb 2021525.00548.54518.28546.15546.154,133,500
22 Feb 2021534.99541.79530.79533.78533.783,076,900
19 Feb 2021548.00548.99538.81540.22540.222,838,600
18 Feb 2021549.00550.00538.23548.22548.222,456,200
17 Feb 2021550.99555.25543.03551.34551.342,069,600
16 Feb 2021557.29563.63552.73557.28557.282,622,400
12 Feb 2021556.94561.25550.85556.52556.522,195,900
11 Feb 2021564.44565.93554.22557.59557.592,726,700
10 Feb 2021562.50566.65553.46563.59563.593,991,300
09 Feb 2021546.00566.00543.00559.07559.073,703,500
08 Feb 2021555.00555.00543.70547.92547.922,791,700
05 Feb 2021552.26554.44545.48550.79550.792,374,300
04 Feb 2021539.81559.48537.51552.16552.165,164,500
03 Feb 2021550.17550.48538.24539.45539.453,172,300
02 Feb 2021542.01555.48538.93548.16548.163,767,600
01 Feb 2021536.79545.06531.73539.04539.043,547,500
29 Jan 2021538.00541.00530.18532.39532.394,321,500
28 Jan 2021535.88553.15530.74538.60538.605,969,000
27 Jan 2021550.71556.42515.73523.28523.288,670,300
26 Jan 2021554.73567.99554.06561.93561.935,023,800
25 Jan 2021567.00569.75548.65556.78556.787,207,300
22 Jan 2021582.10583.99564.35565.17565.177,550,800
21 Jan 2021582.45588.75570.40579.84579.8411,840,600
20 Jan 2021565.42593.29556.86586.34586.3432,637,500
19 Jan 2021501.00509.25493.54501.77501.7712,315,800
15 Jan 2021500.00506.32495.10497.98497.985,895,800
14 Jan 2021507.35514.50499.58500.86500.864,177,400
13 Jan 2021495.50512.35493.01507.79507.795,032,100
12 Jan 2021500.00501.09485.67494.25494.255,990,400
11 Jan 2021507.84510.73497.95499.10499.103,812,700
08 Jan 2021511.31513.24504.51510.40510.402,973,900
07 Jan 2021508.28516.44506.42508.89508.893,686,400
06 Jan 2021511.97513.10499.50500.49500.495,346,200
05 Jan 2021521.55526.78515.89520.80520.803,133,900
04 Jan 2021539.00540.80515.09522.86522.864,444,400
31 Dec 2020525.53545.50523.15540.73540.735,392,300
30 Dec 2020530.13533.26523.69524.59524.591,876,300
29 Dec 2020519.90536.55515.48530.87530.874,022,400
28 Dec 2020516.43523.66507.13519.12519.122,891,900
24 Dec 2020515.12519.35512.21513.97513.971,144,000
23 Dec 2020524.76526.32514.20514.48514.482,393,200
22 Dec 2020527.69530.40520.50527.33527.331,906,600
21 Dec 2020530.05532.62521.15528.91528.913,894,000
18 Dec 2020533.20536.37526.02534.45534.454,502,700
17 Dec 2020529.00535.49526.44532.90532.903,193,400
16 Dec 2020520.11527.38517.69524.83524.833,682,400
15 Dec 2020518.50524.70513.56519.78519.783,398,200
14 Dec 2020505.44524.16501.18522.42522.425,770,400
11 Dec 2020495.00503.34494.85503.22503.223,210,900
10 Dec 2020494.56503.77492.91501.09501.093,018,200
09 Dec 2020510.53514.50491.29493.60493.604,178,800
08 Dec 2020517.90521.49505.55512.66512.664,229,000
07 Dec 2020500.01517.76497.77515.78515.784,289,300
04 Dec 2020497.50504.50493.64498.31498.313,666,200
03 Dec 2020502.99508.77496.04497.52497.522,826,100
02 Dec 2020501.62506.80493.50503.38503.383,028,400
01 Dec 2020492.34509.47491.98504.58504.585,063,200
30 Nov 2020490.08492.55481.27490.70490.703,530,900
27 Nov 2020486.58493.25481.85491.36491.362,805,800
25 Nov 2020485.13486.90478.92485.00485.003,598,600
24 Nov 2020478.84484.05475.89482.88482.883,550,500
23 Nov 2020490.46491.15475.84476.62476.625,416,600
20 Nov 2020485.22494.76481.57488.24488.244,253,400
19 Nov 2020482.00487.80480.47484.67484.672,254,700
18 Nov 2020481.95488.61477.72481.79481.793,629,200
17 Nov 2020480.12487.51478.85480.63480.633,698,100
16 Nov 2020480.00485.58477.30479.10479.103,953,600
13 Nov 2020486.77488.94477.80482.84482.843,002,700
12 Nov 2020491.00496.52480.43486.77486.775,063,700
11 Nov 2020483.00491.68478.26490.76490.765,460,500
10 Nov 2020470.95484.60463.41480.24480.248,306,100
09 Nov 2020485.54495.85467.26470.50470.5010,419,700
06 Nov 2020515.00515.21502.51514.73514.734,236,300
05 Nov 2020506.56518.73503.45513.76513.765,372,800
04 Nov 2020495.36507.73493.98496.95496.955,137,300
03 Nov 2020484.93495.31478.76487.22487.223,690,200
02 Nov 2020478.87486.30475.00484.12484.124,408,200
30 Oct 2020502.01505.88472.21475.74475.747,807,900
29 Oct 2020488.50513.90479.34504.21504.2111,120,700
28 Oct 2020486.36494.00483.28486.24486.245,992,700
27 Oct 2020490.01490.49482.93488.93488.933,627,200
26 Oct 2020487.03496.82478.90488.24488.246,186,100
23 Oct 2020488.11490.06481.35488.28488.284,927,900
22 Oct 2020494.69495.14482.00485.23485.236,997,900
21 Oct 2020501.03506.85488.25489.05489.0517,405,700
20 Oct 2020528.14533.78522.26525.42525.4210,047,200
19 Oct 2020537.07541.80525.38530.72530.727,567,500
16 Oct 2020549.50554.33530.03530.79530.796,347,400
15 Oct 2020545.52551.22535.10541.94541.945,113,100
14 Oct 2020562.61572.49541.00541.45541.459,510,100
13 Oct 2020540.56557.65537.20554.09554.095,602,500
12 Oct 2020548.81551.81538.24539.81539.815,391,100
09 Oct 2020537.83544.28535.00539.44539.444,781,300
08 Oct 2020533.48535.00524.15531.79531.795,386,500
07 Oct 2020518.00536.49515.82534.66534.667,988,700
06 Oct 2020518.72521.82504.16505.87505.874,199,000
05 Oct 2020506.80520.99501.70520.65520.654,088,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...