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

Netflix (NQ:NFLX)

932.53 -1.32 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 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 (%)
Mar 31, 2025 920.53 934.48 900.59 932.53 4,629,943 -1.32(-0.14%)
Mar 28, 2025 972.00 974.98 929.23 933.85 4,422,845 -42.87(-4.39%)
Mar 27, 2025 974.22 989.00 966.37 976.72 3,045,366 +6.07(+0.63%)
Mar 26, 2025 993.81 996.79 966.32 970.65 3,536,547 -26.63(-2.67%)
Mar 25, 2025 978.18 998.70 977.11 997.28 3,779,966 +25.29(+2.60%)
Mar 24, 2025 969.67 977.00 951.55 971.99 4,675,984 +11.72(+1.22%)
Mar 21, 2025 941.63 963.65 940.95 960.27 6,326,031 +9.43(+0.99%)
Mar 20, 2025 950.01 967.00 945.50 950.84 4,465,572 -8.98(-0.94%)
Mar 19, 2025 935.77 968.00 924.00 959.82 6,660,819 +29.84(+3.21%)
Mar 18, 2025 940.00 948.25 916.30 929.98 6,005,139 -20.04(-2.11%)
Mar 17, 2025 939.95 967.63 934.42 950.02 7,540,275 +32.02(+3.49%)
Mar 14, 2025 901.46 919.62 901.00 918.00 5,200,735 +27.83(+3.13%)
Mar 13, 2025 913.00 921.89 887.51 890.17 5,005,036 -29.51(-3.21%)
Mar 12, 2025 914.60 927.18 901.00 919.68 6,861,706 +24.58(+2.75%)
Mar 11, 2025 867.41 910.68 866.00 895.10 7,393,312 +28.42(+3.28%)
Mar 10, 2025 875.07 881.27 854.50 866.68 6,988,691 -24.43(-2.74%)
Mar 07, 2025 897.64 904.89 858.07 891.11 7,739,096 -15.25(-1.68%)
Mar 06, 2025 972.99 973.69 899.00 906.36 7,851,910 -83.68(-8.45%)
Mar 05, 2025 973.62 995.60 969.48 990.04 3,805,314 +17.46(+1.80%)
Mar 04, 2025 971.61 986.31 948.21 972.58 4,386,310 -1.12(-0.12%)
Mar 03, 2025 983.00 994.93 964.81 973.70 3,902,147 -6.86(-0.70%)
Feb 28, 2025 969.56 982.27 958.17 980.56 4,717,533 +17.49(+1.82%)
Feb 27, 2025 995.00 1001 961.83 963.07 3,762,094 -26.99(-2.73%)
Feb 26, 2025 977.60 1001 976.90 990.06 3,393,422 +12.82(+1.31%)
Feb 25, 2025 989.40 994.40 955.00 977.24 4,733,225 -11.23(-1.14%)
Feb 24, 2025 1008 1015 984.48 988.47 4,448,799 -14.68(-1.46%)
Feb 21, 2025 1029 1032 999.39 1003 3,738,808 -21.39(-2.09%)
Feb 20, 2025 1042 1045 1016 1025 3,108,309 -18.79(-1.80%)
Feb 19, 2025 1035 1045 1025 1043 2,596,872 +7.48(+0.72%)
Feb 18, 2025 1060 1062 1024 1036 4,223,464 -22.75(-2.15%)
Feb 14, 2025 1045 1064 1042 1059 3,145,432 +14.91(+1.43%)
Feb 13, 2025 1027 1046 1025 1044 3,471,685 +16.38(+1.59%)
Feb 12, 2025 1005 1028 998.35 1027 3,380,607 +19.23(+1.91%)
Feb 11, 2025 1021 1023 1003 1008 3,320,891 -19.52(-1.90%)
Feb 10, 2025 1023 1033 1016 1028 3,293,856 +13.67(+1.35%)
Feb 07, 2025 1017 1028 1006 1014 3,212,855 -1.75(-0.17%)
Feb 06, 2025 1008 1016 1003 1016 3,130,526 +4.57(+0.45%)
Feb 05, 2025 987.73 1012 986.68 1011 3,993,662 +16.24(+1.63%)
Feb 04, 2025 980.47 1008 978.51 994.87 5,993,472 +15.93(+1.63%)
Feb 03, 2025 973.00 987.69 964.38 978.94 3,716,348 +2.18(+0.22%)
Jan 31, 2025 974.00 990.29 974.00 976.76 3,619,467 +3.52(+0.36%)
Jan 30, 2025 986.75 994.59 970.01 973.24 3,864,647 -4.91(-0.50%)
Jan 29, 2025 980.00 987.64 968.23 978.15 2,920,525 +6.32(+0.65%)
Jan 28, 2025 966.71 977.93 957.30 971.83 3,430,008 -0.06(-0.01%)
Jan 27, 2025 971.10 982.27 960.26 971.89 4,629,274 -5.70(-0.58%)
Jan 24, 2025 984.41 986.28 967.68 977.59 4,550,464 -7.27(-0.74%)
Jan 23, 2025 957.81 985.00 953.90 984.86 7,746,502 +30.87(+3.24%)
Jan 22, 2025 998.02 999.00 950.76 953.99 14,277,336 +84.31(+9.69%)
Jan 21, 2025 863.53 916.40 854.75 869.68 9,685,931 +11.58(+1.35%)
Jan 17, 2025 859.79 865.00 852.13 858.10 3,637,596 +15.73(+1.87%)
Jan 16, 2025 860.96 868.98 842.02 842.37 4,026,823 -5.89(-0.69%)
Jan 15, 2025 836.44 850.84 830.41 848.26 3,176,404 +19.86(+2.40%)
Jan 14, 2025 843.20 844.89 823.52 828.40 3,032,429 -11.89(-1.41%)
Jan 13, 2025 831.53 847.07 829.14 840.29 3,019,551 +2.60(+0.31%)
Jan 10, 2025 866.40 866.41 834.40 837.69 4,803,411 -37.31(-4.26%)
Jan 08, 2025 880.00 886.22 873.00 875.00 2,347,951 -4.19(-0.48%)
Jan 07, 2025 879.38 888.00 869.11 879.19 2,648,520 -2.60(-0.29%)
Jan 06, 2025 888.76 892.83 871.69 881.79 3,454,518 +0.74(+0.08%)
Jan 03, 2025 893.13 898.83 879.89 881.05 2,970,020 -5.68(-0.64%)
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 and Conditions.