Dark

NFLX
Netflix Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1191.53USD+1.150%(+13.55)4,698,353

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

1194.97USD+1.442%(+16.99)68,458

After-hours

May 16, 2025 4:57:30 PM EDT

1187.93USD-0.302%(-3.60)190,162

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1,193.140	1,196.5000	1,179.390000	1,191.53	+1.150%	4,698,353	0.000%
2025-05-15	1,147.740	1,187.8019	1,147.647000	1,177.98	+2.345%	4,464,041	+1.150%
2025-05-14	1,129.595	1,152.9003	1,128.400000	1,150.99	+1.102%	3,910,147	+3.522%
2025-05-13	1,114.460	1,147.8800	1,106.300000	1,138.44	+2.562%	3,997,869	+4.663%
2025-05-12	1,124.260	1,130.0000	1,102.930100	1,110.00	-2.650%	6,479,079	+7.345%
2025-05-09	1,147.100	1,151.0000	1,133.220000	1,140.22	-0.368%	2,569,633	+4.500%
2025-05-08	1,161.620	1,162.2939	1,139.200000	1,144.43	-0.950%	3,760,872	+4.116%
2025-05-07	1,139.175	1,164.0000	1,138.000000	1,155.41	+1.558%	4,352,394	+3.126%
2025-05-06	1,129.430	1,147.6600	1,126.400000	1,137.69	+0.320%	3,256,682	+4.732%
2025-05-05	1,114.795	1,144.0200	1,107.010000	1,134.06	-1.939%	5,662,317	+5.068%
2025-05-02	1,136.660	1,159.4400	1,133.320000	1,156.49	+2.031%	3,774,282	+3.030%
2025-05-01	1,122.520	1,142.4200	1,111.830100	1,133.47	+0.155%	3,495,757	+5.122%
2025-04-30	1,112.650	1,133.2005	1,101.110100	1,131.72	+0.540%	4,266,676	+5.285%
2025-04-29	1,103.920	1,127.8100	1,095.480000	1,125.64	+1.374%	3,777,329	+5.854%
2025-04-28	1,100.000	1,114.0000	1,082.620000	1,110.38	+0.803%	3,831,088	+7.308%
2025-04-25	1,097.040	1,106.7984	1,091.000100	1,101.53	+0.425%	3,950,008	+8.170%
2025-04-24	1,048.000	1,101.0000	1,047.020000	1,096.87	+4.505%	6,381,896	+8.630%
2025-04-23	1,047.225	1,061.2500	1,032.000100	1,049.59	+0.889%	6,471,857	+13.523%
2025-04-22	1,005.300	1,064.9700	1,004.520000	1,040.34	+5.307%	9,368,873	+14.533%
2025-04-21	984.400	1,018.9999	973.050000	987.91	+1.529%	9,774,097	+20.611%
2025-04-17	969.000	984.7015	956.000000	973.03	+1.185%	8,893,735	+22.456%
2025-04-16	976.280	981.2100	949.165000	961.63	-1.501%	6,066,113	+23.907%
2025-04-15	950.000	993.4499	948.000000	976.28	+4.832%	7,711,982	+22.048%
2025-04-14	932.700	948.9800	919.497900	931.28	+1.415%	4,028,643	+27.945%
2025-04-11	920.000	944.8599	906.680000	918.29	-0.313%	4,073,638	+29.755%
2025-04-10	931.940	941.2350	894.000000	921.17	-2.570%	5,125,755	+29.350%
2025-04-09	855.930	951.4300	854.400000	945.47	+8.625%	7,497,374	+26.025%
2025-04-08	912.440	922.4200	857.700000	870.40	+0.296%	5,625,382	+36.895%
2025-04-07	827.845	906.7400	821.100000	867.83	+1.399%	6,656,823	+37.300%
2025-04-04	896.500	906.6282	853.870000	855.86	-6.672%	6,798,806	+39.220%
2025-04-03	901.800	946.5919	900.470000	917.05	-1.974%	5,864,622	+29.931%
2025-04-02	923.000	949.5479	916.110000	935.52	+0.769%	3,256,886	+27.366%
2025-04-01	927.500	932.2900	911.500000	928.38	-0.445%	3,519,956	+28.345%
2025-03-31	920.530	934.4800	900.590000	932.53	-0.141%	4,634,075	+27.774%
2025-03-28	972.000	974.9800	929.230000	933.85	-4.389%	4,422,717	+27.593%
2025-03-27	974.220	989.0000	966.366400	976.72	+0.625%	3,047,237	+21.993%
2025-03-26	993.810	996.7900	966.320000	970.65	-2.670%	3,369,856	+22.756%
2025-03-25	978.180	998.7000	977.110000	997.28	+2.602%	3,763,469	+19.478%
2025-03-24	969.670	977.0000	951.550000	971.99	+1.218%	4,409,642	+22.587%
2025-03-21	941.635	963.6532	940.950000	960.29	+0.994%	5,827,593	+24.080%
2025-03-20	950.010	967.0000	945.500000	950.84	-0.902%	4,396,117	+25.313%
2025-03-19	935.770	968.0000	924.000000	959.49	+3.173%	6,279,227	+24.184%
2025-03-18	940.000	948.2499	916.300000	929.98	-2.109%	5,878,585	+28.124%
2025-03-17	939.950	967.6300	934.420000	950.02	+3.488%	7,412,611	+25.422%
2025-03-14	901.460	919.6250	901.000000	918.00	+3.126%	5,135,654	+29.796%
2025-03-13	913.000	921.8892	887.510000	890.17	-3.209%	4,929,710	+33.854%
2025-03-12	914.600	927.1800	901.000000	919.68	+2.746%	6,811,003	+29.559%
2025-03-11	867.410	910.6800	866.000000	895.10	+3.279%	7,315,643	+33.117%
2025-03-10	875.070	881.2700	854.500000	866.68	-2.742%	6,903,347	+37.482%
2025-03-07	897.640	904.8859	858.070000	891.11	-1.683%	7,690,289	+33.713%
2025-03-06	972.990	973.6900	899.000000	906.36	-8.533%	7,803,706	+31.463%
2025-03-05	973.620	995.5999	969.480000	990.92	+1.886%	3,750,504	+20.245%
2025-03-04	971.610	986.3135	948.210000	972.58	-0.115%	4,331,489	+22.512%
2025-03-03	983.000	994.9300	964.810000	973.70	-0.700%	3,818,462	+22.371%
2025-02-28	969.560	982.2700	958.170000	980.56	+1.816%	4,599,634	+21.515%
2025-02-27	995.000	1,000.7255	961.825000	963.07	-2.726%	3,612,167	+23.722%
2025-02-26	977.600	1,000.8900	976.900000	990.06	+1.312%	3,285,210	+20.349%
2025-02-25	989.400	994.3999	955.000000	977.24	-1.136%	4,686,948	+21.928%
2025-02-24	1,008.000	1,015.1700	984.480000	988.47	-1.463%	4,277,082	+20.543%
2025-02-21	1,029.420	1,032.3800	999.390000	1,003.15	-2.088%	3,622,639	+18.779%
2025-02-20	1,042.000	1,045.0000	1,015.594100	1,024.54	-1.801%	3,071,627	+16.299%
2025-02-19	1,035.180	1,044.9999	1,024.510000	1,043.33	+0.722%	2,558,635	+14.205%
2025-02-18	1,060.000	1,062.0000	1,023.749000	1,035.85	-2.149%	4,088,825	+15.029%
2025-02-14	1,044.950	1,064.5000	1,041.690000	1,058.60	+1.429%	3,044,095	+12.557%
2025-02-13	1,026.625	1,045.9899	1,025.100000	1,043.69	+1.594%	3,413,745	+14.165%
2025-02-12	1,005.490	1,027.7400	998.347300	1,027.31	+1.908%	3,064,549	+15.985%
2025-02-11	1,020.790	1,022.6900	1,002.950000	1,008.08	-1.900%	3,318,116	+18.198%
2025-02-10	1,023.050	1,032.8500	1,015.880000	1,027.60	+1.348%	3,265,098	+15.953%
2025-02-07	1,017.000	1,027.7600	1,005.670100	1,013.93	-0.172%	3,191,002	+17.516%
2025-02-06	1,007.870	1,016.3500	1,002.610000	1,015.68	+0.452%	3,101,108	+17.314%
2025-02-05	987.730	1,011.8250	986.680000	1,011.11	+1.632%	3,885,282	+17.844%
2025-02-04	980.470	1,008.0000	978.510000	994.87	+1.627%	5,860,574	+19.767%
2025-02-03	973.000	987.6891	964.375000	978.94	+0.223%	3,642,664	+21.716%
2025-01-31	974.000	990.2892	974.000000	976.76	+0.362%	3,539,821	+21.988%
2025-01-30	986.750	994.5900	970.010100	973.24	-0.502%	3,831,831	+22.429%
2025-01-29	980.000	987.6400	968.234500	978.15	+0.650%	2,912,576	+21.815%
2025-01-28	966.710	977.9340	957.300000	971.83	-0.006%	3,396,887	+22.607%
2025-01-27	971.100	982.2700	960.260000	971.89	-0.583%	4,530,734	+22.599%
2025-01-24	984.410	986.2800	967.680000	977.59	-0.738%	4,500,897	+21.884%
2025-01-23	957.810	985.0000	953.900000	984.86	+3.236%	7,611,778	+20.985%
2025-01-22	998.025	999.0000	950.760000	953.99	+9.694%	14,038,106	+24.900%
2025-01-21	863.530	916.4000	854.745000	869.68	+1.349%	9,588,868	+37.008%
2025-01-17	859.790	865.0000	852.130000	858.10	+1.867%	3,465,239	+38.857%
2025-01-16	860.960	868.9800	842.020000	842.37	-0.694%	3,674,482	+41.450%
2025-01-15	836.440	850.8400	830.410000	848.26	+2.397%	3,108,573	+40.468%
2025-01-14	843.200	844.8925	823.519000	828.40	-1.415%	2,907,139	+43.835%
2025-01-13	831.525	847.0700	829.140000	840.29	+0.310%	2,973,848	+41.800%
2025-01-10	866.400	866.4100	834.400000	837.69	-4.264%	4,714,427	+42.240%
2025-01-08	880.000	886.2150	873.000000	875.00	-0.477%	2,285,613	+36.175%
2025-01-07	879.380	888.0000	869.110000	879.19	-0.295%	2,611,428	+35.526%
2025-01-06	888.760	892.8300	871.690000	881.79	+0.084%	3,352,139	+35.126%
2025-01-03	893.130	898.8300	879.890100	881.05	-0.641%	2,877,812	+35.240%
2025-01-02	895.500	898.5800	877.000000	886.73	-0.515%	2,286,896	+34.373%
2024-12-31	901.800	902.6800	889.470000	891.32	-1.012%	1,808,387	+33.682%
2024-12-30	894.510	908.2299	889.710000	900.43	-0.785%	2,019,645	+32.329%
2024-12-27	916.010	918.1300	894.500000	907.55	-1.795%	3,193,524	+31.291%
2024-12-26	928.400	930.4900	915.300000	924.14	-0.856%	2,270,738	+28.934%
2024-12-24	915.000	935.8500	911.700000	932.12	+2.268%	2,283,425	+27.830%
2024-12-23	913.420	915.0000	899.100100	911.45	+0.264%	2,004,079	+30.729%
2024-12-20	893.210	919.9238	890.487207	909.05	+0.777%	4,011,605	+31.074%
2024-12-19	908.180	912.6215	899.000000	902.04	+1.404%	2,672,417	+32.093%
2024-12-18	919.130	922.4400	886.560000	889.55	-3.218%	2,866,560	+33.948%
2024-12-17	921.540	928.4500	916.420000	919.13	-0.212%	2,358,912	+29.637%
2024-12-16	923.940	928.9400	919.500000	921.08	+0.241%	2,551,459	+29.362%
2024-12-13	916.810	925.5500	909.610000	918.87	-0.722%	2,446,529	+29.673%
2024-12-12	933.350	934.0886	922.600000	925.55	-1.176%	2,451,303	+28.738%
2024-12-11	924.710	941.7500	923.080000	936.56	+2.541%	3,393,867	+27.224%
2024-12-10	913.760	922.8800	909.580000	913.35	-0.037%	2,333,519	+30.457%
2024-12-09	928.000	930.2999	902.590000	913.69	-2.252%	3,252,550	+30.409%
2024-12-06	915.230	935.2700	912.710000	934.74	+1.838%	2,906,435	+27.472%
2024-12-05	917.850	927.0000	911.107500	917.87	+0.747%	2,760,138	+29.815%
2024-12-04	898.050	915.9699	898.050000	911.06	+0.985%	2,626,295	+30.785%
2024-12-03	894.360	902.6900	888.025000	902.17	+0.493%	2,272,569	+32.074%
2024-12-02	887.510	902.3400	884.120000	897.74	+1.233%	2,256,697	+32.726%
2024-11-29	882.170	892.4100	876.680000	886.81	+1.079%	1,904,536	+34.361%
2024-11-27	872.060	880.9500	858.910000	877.34	+0.543%	2,488,501	+35.812%
2024-11-26	867.490	886.3600	867.250100	872.60	+0.810%	3,064,873	+36.549%
2024-11-25	902.050	902.0500	864.220000	865.59	-3.587%	5,785,314	+37.655%
2024-11-22	896.000	906.0000	893.000000	897.79	+0.035%	3,068,393	+32.718%
2024-11-21	883.930	908.0000	877.240000	897.48	+1.542%	4,354,265	+32.764%
2024-11-20	879.980	890.6000	868.400000	883.85	+1.438%	4,042,669	+34.811%
2024-11-19	839.750	874.4900	839.160000	871.32	+2.865%	3,754,377	+36.750%
2024-11-18	815.500	848.4500	809.330100	847.05	+2.802%	4,002,503	+40.668%
2024-11-15	832.040	832.0400	816.490000	823.96	-1.589%	3,551,169	+44.610%
2024-11-14	833.670	840.9997	830.020000	837.26	+0.818%	2,929,216	+42.313%
2024-11-13	822.615	836.9899	820.536800	830.47	+1.339%	2,705,820	+43.477%
2024-11-12	807.500	820.3697	803.750000	819.50	+1.746%	2,770,724	+45.397%
2024-11-11	795.900	806.8230	795.565000	805.44	+1.308%	2,340,794	+47.935%
2024-11-08	797.360	799.0600	788.650000	795.04	-0.188%	1,875,868	+49.870%
2024-11-07	781.370	798.2200	779.940000	796.54	+2.093%	2,979,122	+49.588%
2024-11-06	771.500	781.4900	757.380000	780.21	+2.134%	3,594,800	+52.719%
2024-11-05	757.350	767.5299	756.270000	763.91	+1.112%	2,171,757	+55.978%
2024-11-04	753.140	762.4800	749.690000	755.51	-0.078%	1,800,278	+57.712%
2024-11-01	753.480	763.7999	747.770000	756.10	+0.009%	2,280,292	+57.589%
2024-10-31	753.930	760.7899	752.230000	756.03	+0.304%	2,953,128	+57.604%
2024-10-30	758.080	759.7900	752.277500	753.74	-0.751%	1,656,153	+58.082%
2024-10-29	751.130	763.8800	748.010000	759.44	+1.378%	2,387,785	+56.896%
2024-10-28	758.680	758.6800	747.880000	749.12	-0.737%	1,958,145	+59.057%
2024-10-25	756.170	768.5000	753.530000	754.68	+0.017%	2,661,777	+57.885%
2024-10-24	751.970	755.8200	746.250000	754.55	+0.702%	2,526,262	+57.913%
2024-10-23	762.830	763.7899	744.260000	749.29	-1.956%	3,721,652	+59.021%
2024-10-22	765.270	769.7000	761.120000	764.24	-1.014%	2,951,055	+55.910%
2024-10-21	765.760	773.0000	756.600000	772.07	+1.071%	5,994,509	+54.329%
2024-10-18	737.640	766.2810	736.230000	763.89	+11.087%	15,885,672	+55.982%
2024-10-17	704.350	704.4124	677.880000	687.65	-2.044%	8,894,758	+73.276%
2024-10-16	703.430	705.5900	697.820000	702.00	-0.564%	2,440,531	+69.734%
2024-10-15	712.510	713.4000	699.780600	705.98	-0.985%	2,781,100	+68.777%
2024-10-14	725.000	726.6196	711.310900	713.00	-1.354%	2,748,720	+67.115%
2024-10-11	734.900	736.0000	721.220000	722.79	-1.027%	2,266,296	+64.851%
2024-10-10	723.290	733.8500	722.500000	730.29	+0.393%	2,721,383	+63.158%
2024-10-09	719.250	728.5900	718.870000	727.43	+0.786%	1,961,498	+63.800%
2024-10-08	703.880	725.0600	703.545700	721.76	+2.827%	3,123,313	+65.087%
2024-10-07	714.755	715.8800	696.430000	701.92	-2.470%	3,293,685	+69.753%
2024-10-04	713.320	721.0100	708.820000	719.70	+1.825%	2,204,834	+65.559%
2024-10-03	704.260	708.8100	700.000000	706.80	-0.603%	2,162,402	+68.581%
2024-10-02	706.130	716.2100	704.687800	711.09	+0.702%	1,733,316	+67.564%
2024-10-01	713.640	717.7600	698.590000	706.13	-0.443%	2,758,257	+68.741%
2024-09-30	707.000	711.2100	702.819200	709.27	+0.271%	1,686,724	+67.994%
2024-09-27	708.360	710.7100	701.250900	707.35	-0.573%	2,329,891	+68.450%
2024-09-26	724.730	725.2600	701.720000	711.43	-1.404%	2,792,927	+67.484%
2024-09-25	721.000	725.1200	716.210000	721.56	-0.097%	2,235,538	+65.132%
2024-09-24	706.625	722.4400	704.450000	722.26	+2.394%	3,533,678	+64.972%
2024-09-23	702.390	712.2499	699.160000	705.37	+0.619%	3,125,522	+68.923%
2024-09-20	705.550	706.6732	696.310000	701.03	-0.467%	3,747,960	+69.968%
2024-09-19	705.000	715.6600	695.370000	704.32	+2.006%	4,149,835	+69.175%
2024-09-18	707.550	707.5500	688.000000	690.47	-2.326%	2,962,241	+72.568%
2024-09-17	700.820	707.6300	698.370000	706.91	+1.495%	2,243,827	+68.555%
2024-09-16	700.000	703.0200	688.631600	696.50	-0.080%	1,813,388	+71.074%
2024-09-13	680.010	699.6400	680.000000	697.06	+1.494%	2,251,539	+70.937%
2024-09-12	684.920	694.8800	682.200000	686.80	+0.782%	2,574,363	+73.490%
2024-09-11	677.460	682.9700	660.800000	681.47	+1.165%	2,103,253	+74.847%
2024-09-10	676.870	680.5899	665.805000	673.62	-0.267%	2,047,452	+76.885%
2024-09-09	674.000	683.5000	672.140000	675.42	+1.449%	2,648,340	+76.413%
2024-09-06	681.860	683.1518	662.340000	665.77	-2.611%	2,966,074	+78.970%
2024-09-05	673.140	687.3100	671.860000	683.62	+0.580%	1,773,260	+74.297%
2024-09-04	673.310	684.6500	673.060000	679.68	+0.646%	1,746,840	+75.307%
2024-09-03	700.100	703.8600	671.010000	675.32	-3.711%	3,129,979	+76.439%
2024-08-30	700.360	701.8600	688.160000	701.35	+1.281%	3,178,468	+69.891%
2024-08-29	690.000	699.8000	686.070000	692.48	+1.263%	2,136,354	+72.067%
2024-08-28	695.830	696.6700	677.100000	683.84	-1.708%	2,383,346	+74.241%
2024-08-27	688.530	707.8900	686.920000	695.72	+1.057%	3,037,996	+71.266%
2024-08-26	687.260	690.5900	681.637600	688.44	+0.249%	1,325,315	+73.077%
2024-08-23	694.130	696.0700	678.630000	686.73	-0.324%	2,328,037	+73.508%
2024-08-22	691.000	701.5000	686.240000	688.96	-1.171%	2,663,249	+72.946%
2024-08-21	697.000	701.0000	691.380000	697.12	-0.203%	2,205,661	+70.922%
2024-08-20	688.860	711.3300	688.245000	698.54	+1.454%	4,776,601	+70.574%
2024-08-19	674.070	688.8400	672.910000	688.53	+2.145%	2,960,151	+73.054%
2024-08-16	669.430	680.2300	665.360000	674.07	+1.636%	3,289,091	+76.767%
2024-08-15	668.490	673.1900	659.800000	663.22	+0.233%	3,128,836	+79.658%
2024-08-14	648.700	663.5700	648.700000	661.68	+2.108%	3,969,696	+80.076%
2024-08-13	638.560	650.9700	635.500000	648.02	+2.350%	2,624,230	+83.872%
2024-08-12	631.000	639.0000	627.070000	633.14	-0.126%	2,325,030	+88.194%
2024-08-09	622.990	636.6200	622.990000	633.94	+0.570%	1,950,860	+87.956%
2024-08-08	621.990	632.2900	616.020000	630.35	+3.086%	3,215,978	+89.027%
2024-08-07	616.065	632.0000	610.640000	611.48	+0.313%	3,121,006	+94.860%
2024-08-06	600.620	622.4500	600.620000	609.57	+1.841%	4,168,556	+95.471%
2024-08-05	587.040	604.5627	587.040000	598.55	-2.459%	4,020,157	+99.069%
2024-08-02	620.980	625.2700	608.350000	613.64	-1.794%	3,403,935	+94.174%
2024-08-01	629.250	646.7099	617.610000	624.85	-0.557%	3,642,771	+90.691%
2024-07-31	626.570	633.5999	622.580000	628.35	+0.927%	3,030,591	+89.628%
2024-07-30	630.170	634.6900	617.000100	622.58	-0.699%	3,278,969	+91.386%
2024-07-29	634.610	634.6100	623.930000	626.96	-0.698%	2,372,990	+90.049%
2024-07-26	645.000	646.9899	629.770000	631.37	-0.429%	3,004,044	+88.721%
2024-07-25	641.000	649.9800	621.700100	634.09	-0.299%	4,468,594	+87.912%
2024-07-24	635.740	652.4200	632.674400	635.99	-1.053%	4,798,790	+87.350%
2024-07-23	647.500	649.9100	641.000100	642.76	-0.732%	2,435,059	+85.377%
2024-07-22	639.500	656.2900	632.600000	647.50	+2.236%	5,140,372	+84.020%
2024-07-19	660.640	678.9700	629.120100	633.34	-1.508%	9,749,355	+88.134%
2024-07-18	656.600	657.0395	639.165000	643.04	-0.683%	7,524,111	+85.296%
2024-07-17	650.000	650.4500	639.470000	647.46	-1.350%	3,979,001	+84.031%
2024-07-16	661.800	663.6750	649.130000	656.32	-0.020%	2,634,320	+81.547%
2024-07-15	647.500	667.5400	646.630000	656.45	+1.367%	3,180,444	+81.511%
2024-07-12	652.750	655.9200	643.707500	647.60	-0.789%	3,314,180	+83.992%
2024-07-11	672.485	672.4850	647.440000	652.75	-3.674%	4,915,465	+82.540%
2024-07-10	685.020	687.2200	673.160000	677.65	-1.180%	2,623,676	+75.833%
2024-07-09	690.000	695.2700	684.720000	685.74	0.000%	2,572,924	+73.758%
2024-07-08	687.000	688.8600	681.485000	685.74	-0.711%	1,867,228	+73.758%
2024-07-05	682.510	697.4900	677.230000	690.65	+1.193%	2,534,722	+72.523%
2024-07-03	677.480	683.7499	675.500000	682.51	+0.431%	1,386,588	+74.581%
2024-07-02	673.540	681.7400	670.070000	679.58	+0.886%	2,303,480	+75.333%
2024-07-01	674.890	675.0200	663.780000	673.61	-0.188%	2,173,401	+76.887%
2024-06-28	679.000	687.0000	673.080000	674.88	-1.382%	3,261,691	+76.554%
2024-06-27	679.350	688.5700	678.140000	684.34	+0.981%	2,371,128	+74.114%
2024-06-26	672.410	682.9600	670.020000	677.69	+0.785%	3,449,484	+75.822%
2024-06-25	673.440	673.6650	662.300000	672.41	+0.507%	2,194,325	+77.203%
2024-06-24	685.000	685.5000	664.500000	669.02	-2.492%	3,836,688	+78.101%
2024-06-21	683.260	686.9000	678.100000	686.12	+1.044%	4,261,595	+73.662%
2024-06-20	681.800	689.8800	673.720300	679.03	-0.968%	2,544,168	+75.475%
2024-06-18	675.630	687.0600	674.640000	685.67	+1.456%	2,876,704	+73.776%
2024-06-17	669.110	682.7099	665.110100	675.83	+0.964%	3,522,749	+76.306%
2024-06-14	655.050	675.5800	652.640000	669.38	+2.468%	4,413,527	+78.005%
2024-06-13	644.000	655.2500	642.350000	653.26	+0.492%	1,837,010	+82.398%
2024-06-12	652.210	655.7800	643.110000	650.06	+0.233%	2,073,424	+83.295%
2024-06-11	640.720	650.1900	640.520000	648.55	+0.628%	2,131,447	+83.722%
2024-06-10	641.010	644.7900	635.590000	644.50	+0.472%	1,908,761	+84.877%
2024-06-07	649.380	650.4000	640.240100	641.47	-1.087%	1,842,418	+85.750%
2024-06-06	644.890	657.9900	644.236800	648.52	-0.269%	2,414,436	+83.731%
2024-06-05	634.020	651.2500	628.250000	650.27	+2.953%	2,664,537	+83.236%
2024-06-04	633.780	635.2299	626.440000	631.62	-0.342%	2,929,983	+88.647%
2024-06-03	645.215	646.7800	627.270000	633.79	-1.220%	2,251,640	+88.001%
2024-05-31	644.010	648.5800	628.300000	641.62	-0.933%	3,779,543	+85.706%
2024-05-30	653.520	656.4899	644.730000	647.66	-1.063%	2,356,421	+83.975%
2024-05-29	644.130	664.2500	643.890000	654.62	+0.866%	3,607,399	+82.019%
2024-05-28	647.050	649.7500	643.030000	649.00	+0.348%	2,548,103	+83.595%
2024-05-24	639.400	652.0000	637.600000	646.75	+1.743%	2,505,786	+84.233%
2024-05-23	642.340	642.7100	630.000000	635.67	-0.749%	2,262,790	+87.445%
2024-05-22	647.140	649.2500	638.120000	640.47	-1.559%	2,160,279	+86.040%
2024-05-21	636.760	650.8800	634.220000	650.61	+1.528%	2,892,622	+83.140%
2024-05-20	620.400	644.3700	619.520000	640.82	+3.175%	3,752,218	+85.938%
2024-05-17	617.000	625.7900	614.714100	621.10	+1.733%	3,678,459	+91.842%
2024-05-16	615.750	618.3400	609.090000	610.52	-0.489%	3,039,110	+95.166%
2024-05-15	618.570	624.1000	609.100000	613.52	-0.023%	5,464,229	+94.212%
2024-05-14	615.170	621.4800	608.400000	613.66	-0.475%	2,778,041	+94.168%
2024-05-13	614.300	618.2190	606.830000	616.59	+0.936%	2,069,115	+93.245%
2024-05-10	619.000	623.9800	605.060000	610.87	-0.199%	2,634,719	+95.055%
2024-05-09	614.400	615.7200	605.750000	612.09	+0.430%	2,025,626	+94.666%
2024-05-08	601.630	618.2200	601.630000	609.47	+0.573%	3,067,646	+95.503%
2024-05-07	596.280	606.0500	591.320000	606.00	+1.513%	3,584,403	+96.622%
2024-05-06	581.820	597.3400	580.250000	596.97	+3.043%	3,667,069	+99.596%
2024-05-03	566.000	580.2600	565.160000	579.34	+2.511%	3,295,589	+105.670%
2024-05-02	556.020	565.4600	555.590000	565.15	+2.436%	3,038,909	+110.834%
2024-05-01	547.840	560.3900	544.250000	551.71	+0.194%	3,426,664	+115.970%
2024-04-30	560.000	560.0000	549.375000	550.64	-1.582%	3,335,355	+116.390%
2024-04-29	559.180	559.6400	554.240000	559.49	-0.310%	2,374,409	+112.967%
2024-04-26	558.210	562.9200	553.190000	561.23	-0.632%	4,293,039	+112.307%
2024-04-25	549.460	566.5400	545.705000	564.80	+1.744%	3,753,203	+110.965%
2024-04-24	574.310	576.9070	551.300000	555.12	-3.917%	5,311,637	+114.644%
2024-04-23	556.490	579.2100	555.280000	577.75	+4.174%	4,923,022	+106.236%
2024-04-22	550.660	558.6100	542.010000	554.60	-0.079%	8,505,635	+114.845%
2024-04-19	567.880	579.0000	552.160000	555.04	-9.093%	16,399,923	+114.675%
2024-04-18	612.100	621.3300	605.435000	610.56	-0.510%	8,446,708	+95.154%
2024-04-17	620.970	620.9700	607.710000	613.69	-0.620%	3,253,188	+94.158%
2024-04-16	607.500	622.4500	607.500000	617.52	+1.708%	3,466,132	+92.954%
2024-04-15	630.170	630.1700	603.871000	607.15	-2.518%	2,943,017	+96.250%
2024-04-12	628.230	633.1199	618.915000	622.83	-0.946%	2,959,269	+91.309%
2024-04-11	624.420	631.6600	617.240000	628.78	+1.649%	2,662,662	+89.499%
2024-04-10	610.970	620.1400	609.340000	618.58	+0.061%	2,800,158	+92.623%
2024-04-09	631.990	631.9900	615.634700	618.20	-1.625%	2,146,635	+92.742%
2024-04-08	636.390	639.0000	628.110000	628.41	-1.221%	2,145,731	+89.610%
2024-04-05	624.920	637.9100	622.710000	636.18	+3.085%	3,377,842	+87.294%
2024-04-04	633.210	638.0000	616.580000	617.14	-2.054%	3,061,629	+93.073%
2024-04-03	612.745	630.4100	611.500000	630.08	+2.584%	2,931,231	+89.108%
2024-04-02	611.000	615.0300	605.510100	614.21	-0.016%	2,029,217	+93.994%
2024-04-01	608.000	615.1100	605.571000	614.31	+1.149%	2,115,925	+93.962%
2024-03-28	614.990	615.0000	601.590000	607.33	-1.011%	3,707,363	+96.192%
2024-03-27	629.010	631.3500	610.730000	613.53	-2.497%	2,628,267	+94.209%
2024-03-26	625.200	634.3899	619.183600	629.24	+0.284%	2,804,453	+89.360%
2024-03-25	627.900	630.4600	623.160000	627.46	-0.088%	1,803,264	+89.897%
2024-03-22	624.160	629.0500	621.000000	628.01	+0.851%	2,135,688	+89.731%
2024-03-21	630.650	634.3617	622.330000	622.71	-0.793%	2,507,671	+91.346%
2024-03-20	619.950	629.5050	618.340000	627.69	+1.120%	2,639,509	+89.828%
2024-03-19	615.620	621.2800	608.000000	620.74	+0.380%	2,142,613	+91.953%
2024-03-18	613.560	627.4100	610.448100	618.39	+2.065%	3,344,246	+92.683%
2024-03-15	622.920	622.9200	603.820000	605.88	-1.163%	6,671,629	+96.661%
2024-03-14	615.000	620.8000	607.350000	613.01	+0.584%	3,120,452	+94.374%
2024-03-13	613.370	614.8499	607.210000	609.45	-0.267%	2,192,094	+95.509%
2024-03-12	600.210	615.3000	596.270000	611.08	+1.689%	2,821,631	+94.988%
2024-03-11	608.080	611.0000	600.370000	600.93	-0.643%	2,500,940	+98.281%
2024-03-08	608.270	616.0900	600.840000	604.82	-0.606%	2,777,243	+97.006%
2024-03-07	599.340	610.5300	595.900000	608.51	+1.810%	2,742,805	+95.811%
2024-03-06	602.990	607.9300	593.555500	597.69	-0.135%	2,469,592	+99.356%
2024-03-05	610.100	610.9100	592.000000	598.50	-2.814%	3,849,563	+99.086%
2024-03-04	621.560	624.4200	615.080000	615.83	-0.567%	3,020,306	+93.484%
2024-03-01	599.810	620.2800	599.500000	619.34	+2.723%	4,270,305	+92.387%
2024-02-29	604.250	604.5161	595.160000	602.92	+1.080%	3,572,082	+97.627%
2024-02-28	595.790	598.1700	590.010000	596.48	-0.863%	2,605,242	+99.760%
2024-02-27	595.000	605.3600	592.330000	601.67	+2.386%	4,489,355	+98.037%
2024-02-26	583.560	590.7500	583.270000	587.65	+0.701%	2,393,712	+102.762%
2024-02-23	586.400	592.4300	579.820000	583.56	-0.834%	2,468,852	+104.183%
2024-02-22	582.750	590.8500	578.885000	588.47	+2.637%	3,526,597	+102.479%
2024-02-21	573.510	575.7750	567.320000	573.35	-0.309%	2,281,143	+107.819%
2024-02-20	580.180	586.0000	569.660000	575.13	-1.510%	3,124,236	+107.176%
2024-02-16	596.950	597.0000	577.460000	583.95	-1.602%	4,325,689	+104.047%
2024-02-15	581.910	593.7700	580.320000	593.46	+2.439%	5,220,938	+100.777%
2024-02-14	567.260	581.2480	564.340000	579.33	+4.474%	5,634,226	+105.674%
2024-02-13	550.800	559.1999	549.000000	554.52	-0.597%	3,511,453	+114.876%
2024-02-12	560.360	568.4400	557.000000	557.85	-0.618%	3,608,487	+113.593%
2024-02-09	565.000	566.0000	558.100000	561.32	+0.500%	3,055,698	+112.273%
2024-02-08	560.550	563.7000	555.740000	558.53	-0.138%	3,175,468	+113.333%
2024-02-07	558.160	567.8000	554.980000	559.30	+0.615%	4,372,491	+113.040%
2024-02-06	564.120	566.3399	554.370000	555.88	-1.100%	2,825,300	+114.350%
2024-02-05	562.470	575.7500	557.195000	562.06	-0.457%	4,143,099	+111.993%
2024-02-02	564.520	567.8000	562.370000	564.64	-0.506%	4,032,843	+111.025%
2024-02-01	567.020	572.6600	563.830000	567.51	+0.603%	3,174,002	+109.958%
2024-01-31	562.850	572.1500	562.045000	564.11	+0.224%	4,857,599	+111.223%
2024-01-30	567.320	570.8800	560.820000	562.85	-2.247%	6,181,798	+111.696%
2024-01-29	571.350	578.5499	562.680000	575.79	+0.941%	6,905,390	+106.938%
2024-01-26	561.810	579.6400	558.431900	570.42	+1.498%	12,770,571	+108.886%
2024-01-25	551.950	563.4600	548.460000	562.00	+3.144%	9,451,915	+112.016%
2024-01-24	537.750	562.5000	537.070000	544.87	+10.703%	26,398,497	+118.682%
2024-01-23	492.000	498.9600	481.400000	492.19	+1.334%	15,506,024	+142.087%
2024-01-22	487.550	489.8000	479.900000	485.71	+0.571%	5,208,109	+145.317%
2024-01-19	484.980	485.6700	476.060000	482.95	-0.486%	5,672,351	+146.719%
2024-01-18	480.030	485.7700	478.020000	485.31	+1.037%	4,052,869	+145.519%
2024-01-17	484.500	486.2100	475.264200	480.33	-0.189%	4,801,993	+148.065%
2024-01-16	490.000	494.1500	478.020000	481.24	-2.219%	4,678,974	+147.596%
2024-01-12	500.510	500.7900	490.610000	492.16	-0.014%	5,003,718	+142.102%
2024-01-11	492.540	503.4100	483.820000	492.23	+2.906%	7,993,265	+142.068%
2024-01-10	481.600	487.0000	472.950000	478.33	-0.780%	4,342,448	+149.102%
2024-01-09	475.530	485.0850	473.800000	482.09	-0.606%	3,525,257	+147.159%
2024-01-08	473.890	485.2400	473.650000	485.03	+2.314%	3,675,775	+145.661%
2024-01-05	476.500	479.5450	471.804000	474.06	-0.129%	2,631,250	+151.346%
2024-01-04	472.980	480.7393	466.530000	474.67	+0.938%	3,606,113	+151.023%
2024-01-03	467.320	475.0500	465.772700	470.26	+0.376%	3,442,594	+153.377%
2024-01-02	483.185	484.6500	461.860000	468.50	-3.775%	5,038,623	+154.329%
2023-12-29	490.370	492.2299	481.935000	486.88	-0.740%	2,740,555	+144.728%
2023-12-28	492.000	492.8900	489.070000	490.51	-0.260%	1,710,492	+142.917%
2023-12-27	491.240	494.0150	489.250000	491.79	+0.122%	2,561,330	+142.284%
2023-12-26	489.390	491.4800	486.380000	491.19	+0.910%	2,034,517	+142.580%
2023-12-22	494.000	496.0200	485.450000	486.76	-0.987%	2,702,672	+144.788%
2023-12-21	492.660	494.4000	486.770000	491.61	+0.478%	2,756,225	+142.373%
2023-12-20	492.000	500.8900	488.390000	489.27	-1.162%	4,563,690	+143.532%
2023-12-19	488.400	496.1400	484.060000	495.02	+1.831%	3,849,014	+140.703%
2023-12-18	476.300	492.0400	475.095000	486.12	+2.978%	6,410,660	+145.110%
2023-12-15	467.300	473.0000	467.300000	472.06	+0.475%	7,805,292	+152.411%
2023-12-14	480.360	480.7600	464.760100	469.83	-2.115%	5,176,437	+153.609%
2023-12-13	461.980	481.2500	461.980000	479.98	+3.667%	5,820,192	+148.246%
2023-12-12	465.230	465.6100	459.196200	463.00	+0.676%	3,302,660	+157.350%
2023-12-11	459.360	470.6500	457.210000	459.89	+1.351%	4,929,662	+159.090%
2023-12-08	450.760	455.5000	450.760000	453.76	+0.389%	3,452,984	+162.590%
2023-12-07	450.850	452.8850	448.320000	452.00	+1.180%	3,506,722	+163.613%
2023-12-06	460.000	460.5000	445.730000	446.73	-1.850%	4,178,755	+166.723%
2023-12-05	450.700	456.3900	449.580000	455.15	+0.275%	3,370,674	+161.788%
2023-12-04	460.990	461.2000	451.200000	453.90	-2.542%	5,137,713	+162.509%
2023-12-01	473.170	475.2299	464.600000	465.74	-1.736%	4,341,471	+155.836%
2023-11-30	475.310	478.5907	470.420000	473.97	-0.675%	4,287,349	+151.394%
2023-11-29	479.000	480.9885	474.490000	477.19	-0.378%	2,855,540	+149.697%
2023-11-28	478.110	480.5000	475.950000	479.00	-0.035%	2,890,164	+148.754%
2023-11-27	479.030	482.0000	475.350000	479.17	-0.081%	3,625,924	+148.665%
2023-11-24	477.110	480.4000	475.200000	479.56	+0.326%	1,398,982	+148.463%

document.getElementById("Nld0hj").onerror = function(){this.style.display='none';}; .dark-mode .RZccjh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZccjh{ color: #333333; background-color: white; border: 2px solid #333333; }NFLXNetflix Incstock NASDAQ

NFLX
Netflix Inc
stock NASDAQ