Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
NFLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 555.12 | -22.63 | -3.92% | 574.31 | 576.907 | 551.30 | 5,346,879 |
| Apr 23 2024 | 577.75 | 23.15 | 4.17% | 556.035 | 579.21 | 555.28 | 4,967,575 |
| Apr 22 2024 | 554.60 | -0.44 | -0.08% | 549.85 | 558.61 | 542.01 | 8,595,085 |
| Apr 19 2024 | 555.04 | -55.52 | -9.09% | 567.88 | 579.00 | 552.16 | 16,427,750 |
| Apr 18 2024 | 610.56 | -3.13 | -0.51% | 612.10 | 619.46 | 605.664 | 8,339,487 |
| Apr 17 2024 | 613.69 | -3.83 | -0.62% | 620.95 | 620.97 | 607.71 | 3,303,127 |
| Apr 16 2024 | 617.52 | 10.37 | 1.71% | 607.60 | 622.45 | 607.50 | 3,514,001 |
| Apr 15 2024 | 607.15 | -15.68 | -2.52% | 630.00 | 630.17 | 603.871 | 3,078,807 |
| Apr 12 2024 | 622.83 | -5.95 | -0.95% | 628.23 | 633.1199 | 618.915 | 2,957,351 |
| Apr 11 2024 | 628.78 | 10.20 | 1.65% | 624.42 | 631.66 | 617.24 | 2,661,189 |
| Apr 10 2024 | 618.58 | 0.38 | 0.06% | 610.97 | 620.14 | 609.7632 | 2,805,074 |
| Apr 09 2024 | 618.20 | -10.21 | -1.62% | 631.50 | 631.99 | 615.6347 | 2,143,975 |
| Apr 08 2024 | 628.41 | -7.77 | -1.22% | 636.25 | 639.00 | 628.11 | 2,140,309 |
| Apr 05 2024 | 636.18 | 19.04 | 3.09% | 625.33 | 637.91 | 623.00 | 3,373,395 |
| Apr 04 2024 | 617.14 | -12.94 | -2.05% | 632.22 | 637.565 | 617.11 | 3,062,769 |
| Apr 03 2024 | 630.08 | 15.87 | 2.58% | 612.745 | 630.41 | 612.135 | 2,925,045 |
| Apr 02 2024 | 614.21 | -0.10 | -0.02% | 611.00 | 615.03 | 605.5101 | 2,026,022 |
| Apr 01 2024 | 614.31 | 6.98 | 1.15% | 607.49 | 615.11 | 605.571 | 2,114,105 |
| Mar 28 2024 | 607.33 | -6.20 | -1.01% | 614.99 | 614.25 | 601.59 | 3,706,204 |
| Mar 27 2024 | 613.53 | -15.71 | -2.50% | 629.01 | 631.35 | 610.73 | 2,626,159 |
| Mar 26 2024 | 629.24 | 1.78 | 0.28% | 625.20 | 634.3899 | 619.1836 | 2,902,682 |
| Mar 25 2024 | 627.46 | -0.55 | -0.09% | 627.90 | 630.46 | 623.16 | 1,796,188 |
| Mar 22 2024 | 628.01 | 5.30 | 0.85% | 624.13 | 629.05 | 621.33 | 2,133,890 |
| Mar 21 2024 | 622.71 | -4.98 | -0.79% | 631.25 | 634.3617 | 622.33 | 2,507,200 |
| Mar 20 2024 | 627.69 | 6.95 | 1.12% | 620.38 | 629.505 | 618.34 | 2,630,025 |
| Mar 19 2024 | 620.74 | 2.35 | 0.38% | 615.80 | 621.28 | 608.06 | 2,141,160 |
| Mar 18 2024 | 618.39 | 12.51 | 2.06% | 613.49 | 627.41 | 610.4481 | 3,342,258 |
| Mar 15 2024 | 605.88 | -7.13 | -1.16% | 622.22 | 622.92 | 603.82 | 6,670,464 |
| Mar 14 2024 | 613.01 | 3.56 | 0.58% | 614.43 | 620.80 | 607.40 | 3,116,553 |
| Mar 13 2024 | 609.45 | -1.63 | -0.27% | 613.37 | 614.8499 | 607.21 | 2,190,824 |
| Mar 12 2024 | 611.08 | 10.15 | 1.69% | 600.52 | 615.30 | 596.27 | 2,818,534 |
| Mar 11 2024 | 600.93 | -3.89 | -0.64% | 608.08 | 611.00 | 600.37 | 2,498,184 |
| Mar 08 2024 | 604.82 | -3.69 | -0.61% | 608.27 | 616.09 | 600.93 | 2,775,329 |
| Mar 07 2024 | 608.51 | 10.82 | 1.81% | 598.80 | 610.475 | 595.90 | 2,738,455 |
| Mar 06 2024 | 597.69 | -0.81 | -0.14% | 603.00 | 607.93 | 593.5555 | 2,467,343 |
| Mar 05 2024 | 598.50 | -17.33 | -2.81% | 610.10 | 610.495 | 592.00 | 3,847,906 |
| Mar 04 2024 | 615.83 | -3.51 | -0.57% | 621.56 | 624.42 | 615.08 | 3,016,593 |
| Mar 01 2024 | 619.34 | 16.42 | 2.72% | 600.30 | 620.28 | 599.6668 | 4,265,024 |
| Feb 29 2024 | 602.92 | 6.44 | 1.08% | 604.50 | 604.5161 | 595.16 | 3,568,776 |
| Feb 28 2024 | 596.48 | -5.19 | -0.86% | 596.42 | 598.17 | 590.01 | 2,603,759 |
| Feb 27 2024 | 601.67 | 14.02 | 2.39% | 595.00 | 605.36 | 592.33 | 4,486,534 |
| Feb 26 2024 | 587.65 | 4.09 | 0.70% | 583.56 | 590.75 | 583.27 | 2,392,635 |
| Feb 23 2024 | 583.56 | -4.91 | -0.83% | 586.89 | 592.4199 | 579.82 | 2,568,000 |
| Feb 22 2024 | 588.47 | 15.12 | 2.64% | 582.75 | 590.85 | 578.885 | 3,524,039 |
| Feb 21 2024 | 573.35 | -1.78 | -0.31% | 573.51 | 575.775 | 567.32 | 2,272,504 |
| Feb 20 2024 | 575.13 | -8.82 | -1.51% | 580.18 | 586.00 | 569.66 | 3,120,650 |
| Feb 16 2024 | 583.95 | -9.51 | -1.60% | 597.10 | 597.10 | 577.46 | 4,325,555 |
| Feb 15 2024 | 593.46 | 14.13 | 2.44% | 581.91 | 593.77 | 580.32 | 5,215,896 |
| Feb 14 2024 | 579.33 | 24.81 | 4.47% | 567.25 | 581.248 | 564.34 | 5,636,193 |
| Feb 13 2024 | 554.52 | -3.33 | -0.60% | 550.80 | 559.1999 | 549.00 | 3,509,962 |
| Feb 12 2024 | 557.85 | -3.47 | -0.62% | 560.79 | 568.44 | 557.00 | 3,605,552 |
| Feb 09 2024 | 561.32 | 2.79 | 0.50% | 565.00 | 566.00 | 558.10 | 3,051,734 |
| Feb 08 2024 | 558.53 | -0.77 | -0.14% | 561.00 | 563.70 | 555.74 | 3,174,188 |
| Feb 07 2024 | 559.30 | 3.42 | 0.62% | 558.16 | 567.80 | 554.98 | 4,370,696 |
| Feb 06 2024 | 555.88 | -6.18 | -1.10% | 564.12 | 566.3399 | 554.3701 | 2,836,339 |
| Feb 05 2024 | 562.06 | -2.58 | -0.46% | 562.32 | 575.748 | 557.195 | 4,139,738 |
| Feb 02 2024 | 564.64 | -2.87 | -0.51% | 564.52 | 567.80 | 562.42 | 4,036,741 |
| Feb 01 2024 | 567.51 | 3.40 | 0.60% | 567.02 | 572.66 | 563.875 | 3,168,970 |
| Jan 31 2024 | 564.11 | 1.26 | 0.22% | 562.85 | 572.15 | 562.045 | 4,952,254 |
| Jan 30 2024 | 562.85 | -12.94 | -2.25% | 567.92 | 570.88 | 560.82 | 6,177,303 |
| Jan 29 2024 | 575.79 | 5.37 | 0.94% | 571.35 | 578.5499 | 562.692 | 6,897,786 |
| Jan 26 2024 | 570.42 | 8.42 | 1.50% | 561.81 | 579.64 | 558.4319 | 12,757,694 |
