Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Netflix (NQ:NFLX)

1,322.73 +16.06 (+1.23%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2025 1280 1307 1280 1307 2,604,692 +31.42(+2.46%)
Jun 25, 2025 1287 1298 1274 1275 2,146,399 -3.86(-0.30%)
Jun 24, 2025 1261 1283 1255 1279 2,661,346 +25.57(+2.04%)
Jun 23, 2025 1238 1255 1215 1254 2,661,859 +22.13(+1.80%)
Jun 20, 2025 1234 1248 1224 1231 5,348,242 +9.12(+0.75%)
Jun 18, 2025 1230 1242 1220 1222 2,381,049 +1.62(+0.13%)
Jun 17, 2025 1220 1232 1216 1221 1,891,395 -4.68(-0.38%)
Jun 16, 2025 1212 1226 1212 1225 2,110,831 +13.20(+1.09%)
Jun 13, 2025 1207 1221 1202 1212 2,210,255 -2.88(-0.24%)
Jun 12, 2025 1223 1230 1212 1215 2,082,051 -4.85(-0.40%)
Jun 11, 2025 1203 1228 1196 1220 2,380,822 +16.26(+1.35%)
Jun 10, 2025 1228 1228 1181 1204 4,453,374 -20.84(-1.70%)
Jun 09, 2025 1239 1239 1222 1224 2,401,948 -17.01(-1.37%)
Jun 06, 2025 1259 1260 1236 1241 2,556,957 -9.05(-0.72%)
Jun 05, 2025 1241 1263 1237 1251 2,820,736 +10.86(+0.88%)
Jun 04, 2025 1221 1243 1220 1240 2,358,776 +21.72(+1.78%)
Jun 03, 2025 1220 1230 1211 1218 2,361,614 -1.04(-0.09%)
Jun 02, 2025 1201 1219 1196 1219 2,342,087 +11.75(+0.97%)
May 30, 2025 1198 1212 1181 1207 4,741,843 +22.67(+1.91%)
May 29, 2025 1208 1209 1176 1185 3,301,538 -23.99(-1.99%)
May 28, 2025 1210 1216 1206 1209 1,845,671 -3.02(-0.25%)
May 27, 2025 1195 1212 1193 1212 2,918,326 +26.18(+2.21%)
May 23, 2025 1184 1191 1179 1185 2,186,485 -2.58(-0.22%)
May 22, 2025 1192 1199 1187 1188 1,859,407 -6.66(-0.56%)
May 21, 2025 1186 1211 1186 1195 2,973,578 +2.61(+0.22%)
May 20, 2025 1187 1193 1179 1192 2,132,703 +0.38(+0.03%)
May 19, 2025 1174 1194 1172 1192 2,854,476 +0.11(+0.01%)
May 16, 2025 1193 1196 1179 1192 4,698,500 +13.55(+1.15%)
May 15, 2025 1148 1188 1148 1178 4,460,590 +26.99(+2.34%)
May 14, 2025 1130 1153 1128 1151 3,908,557 +12.55(+1.10%)
May 13, 2025 1114 1148 1106 1138 3,995,636 +28.44(+2.56%)
May 12, 2025 1124 1130 1103 1110 6,475,931 -30.22(-2.65%)
May 09, 2025 1147 1151 1133 1140 2,569,635 -4.21(-0.37%)
May 08, 2025 1162 1162 1139 1144 3,759,548 -10.98(-0.95%)
May 07, 2025 1139 1164 1138 1155 4,351,233 +17.72(+1.56%)
May 06, 2025 1129 1148 1126 1138 3,247,097 +3.63(+0.32%)
May 05, 2025 1115 1144 1107 1134 5,658,961 -22.43(-1.94%)
May 02, 2025 1137 1159 1133 1156 3,774,381 +23.02(+2.03%)
May 01, 2025 1123 1142 1112 1133 3,496,972 +1.75(+0.15%)
Apr 30, 2025 1113 1133 1101 1132 4,262,073 +6.08(+0.54%)
Apr 29, 2025 1104 1128 1095 1126 3,772,502 +15.26(+1.37%)
Apr 28, 2025 1100 1114 1083 1110 3,829,515 +8.85(+0.80%)
Apr 25, 2025 1097 1107 1091 1102 3,951,115 +4.66(+0.42%)
Apr 24, 2025 1048 1101 1047 1097 6,375,336 +47.28(+4.50%)
Apr 23, 2025 1047 1061 1032 1050 6,468,245 +9.25(+0.89%)
Apr 22, 2025 1005 1065 1005 1040 9,356,496 +52.43(+5.31%)
Apr 21, 2025 984.40 1019 973.05 987.91 9,766,666 +14.88(+1.53%)
Apr 17, 2025 969.00 984.70 956.00 973.03 8,893,910 +11.40(+1.19%)
Apr 16, 2025 976.28 981.21 949.16 961.63 6,058,594 -14.65(-1.50%)
Apr 15, 2025 950.00 993.45 948.00 976.28 7,699,788 +45.00(+4.83%)
Apr 14, 2025 932.70 948.98 919.50 931.28 4,031,719 +12.99(+1.41%)
Apr 11, 2025 920.00 944.86 906.68 918.29 4,073,956 -2.88(-0.31%)
Apr 10, 2025 931.94 941.24 894.00 921.17 5,127,507 -24.30(-2.57%)
Apr 09, 2025 855.93 951.43 854.40 945.47 7,493,151 +75.07(+8.62%)
Apr 08, 2025 912.44 922.42 857.70 870.40 5,618,865 +2.57(+0.30%)
Apr 07, 2025 827.84 888.51 821.10 867.83 6,652,320 +10.08(+1.18%)
Apr 04, 2025 896.50 906.63 854.00 857.75 6,799,391 -59.30(-6.47%)
Apr 03, 2025 901.80 946.59 900.47 917.05 5,860,980 -18.47(-1.97%)
Apr 02, 2025 923.00 949.55 916.11 935.52 3,248,318 +7.14(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.