Dark

NFLX
Netflix Inc
stock NASDAQ

At Close

Mar 2, 2026 3:59:59 PM EST

97.06USD+0.852%(+0.82)79,904,560

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 2, 2026 9:28:30 AM EST

95.25USD-1.029%(-0.99)974,790

After-hours

Mar 2, 2026 4:58:30 PM EST

96.73USD-0.340%(-0.33)599,076

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	95.2600	98.0700	95.2000	97.0900	+0.883%	79,904,560	0.000%
2026-02-27	94.2950	96.7500	90.5800	96.2400	+13.772%	200,459,722	+0.883%
2026-02-26	83.2000	87.6200	82.8000	84.5900	+2.285%	85,744,625	+14.777%
2026-02-25	79.4300	83.1170	79.2500	82.7000	+5.971%	69,268,769	+17.400%
2026-02-24	75.7300	78.1200	75.2100	78.0400	+2.657%	33,074,553	+24.411%
2026-02-23	77.7900	77.8300	75.0100	76.0200	-3.369%	38,361,100	+27.716%
2026-02-20	76.6100	78.8500	76.4000	78.6700	+2.169%	32,411,317	+23.414%
2026-02-19	77.7500	78.7000	76.5900	77.0000	-1.269%	30,137,195	+26.091%
2026-02-18	77.3200	78.3200	76.2800	77.9900	+1.286%	29,879,756	+24.490%
2026-02-17	76.9200	77.8700	75.3000	77.0000	+0.169%	36,048,802	+26.091%
2026-02-13	76.1400	77.1800	75.5300	76.8700	+1.331%	42,329,489	+26.304%
2026-02-12	79.1100	79.1500	75.2300	75.8600	-4.722%	73,253,026	+27.986%
2026-02-11	81.9600	82.4800	79.4500	79.6200	-3.150%	40,839,112	+21.942%
2026-02-10	82.7150	84.6600	82.0900	82.2100	+0.908%	43,593,025	+18.100%
2026-02-09	82.1800	82.2050	79.8700	81.4700	-0.888%	42,197,969	+19.173%
2026-02-06	81.0200	82.4850	80.6500	82.2000	+1.645%	46,151,814	+18.114%
2026-02-05	81.4900	83.3000	80.5350	80.8700	+0.886%	54,804,718	+20.057%
2026-02-04	79.9900	81.4350	79.2250	80.1600	+0.275%	48,960,785	+21.120%
2026-02-03	82.2300	82.4500	79.6200	79.9400	-3.407%	49,603,711	+21.454%
2026-02-02	83.5300	85.2700	82.7200	82.7600	-0.874%	41,395,515	+17.315%
2026-01-30	83.1000	84.0550	82.7800	83.4900	+0.397%	45,762,560	+16.289%
2026-01-29	84.3100	84.3800	82.3501	83.1600	-1.749%	42,205,703	+16.751%
2026-01-28	85.6250	86.4700	84.2950	84.6400	-1.098%	38,997,526	+14.709%
2026-01-27	85.2750	85.6000	83.8800	85.5800	-0.140%	37,783,269	+13.449%
2026-01-26	86.9200	86.9400	85.3500	85.7000	-0.488%	40,935,022	+13.291%
2026-01-23	83.4300	86.3000	83.2800	86.1200	+3.088%	64,521,521	+12.738%
2026-01-22	85.0200	85.1000	82.9800	83.5400	-2.132%	69,108,662	+16.220%
2026-01-21	82.5150	86.0000	81.9500	85.3600	-2.177%	127,578,915	+13.742%
2026-01-20	88.9700	89.9000	87.0200	87.2600	-0.841%	109,640,438	+11.265%
2026-01-16	88.3350	88.5100	87.7800	88.0000	-0.057%	48,116,958	+10.330%
2026-01-15	89.0200	89.8900	87.8200	88.0500	-0.565%	36,923,977	+10.267%
2026-01-14	91.2400	91.5800	87.9500	88.5500	-1.960%	49,583,363	+9.644%
2026-01-13	89.4400	91.1500	89.0700	90.3200	+1.018%	45,165,622	+7.496%
2026-01-12	89.6900	90.3350	89.3300	89.4100	-0.056%	36,280,036	+8.590%
2026-01-09	90.0300	90.0500	88.3200	89.4600	-1.182%	54,303,917	+8.529%
2026-01-08	90.4500	91.2500	89.5800	90.5300	-0.220%	40,014,019	+7.246%
2026-01-07	91.5550	92.4190	90.0600	90.7300	+0.088%	36,495,159	+7.010%
2026-01-06	91.5400	91.6400	89.7400	90.6500	-0.886%	43,226,804	+7.104%
2026-01-05	90.9200	92.6300	90.8400	91.4600	+0.517%	39,419,273	+6.156%
2026-01-02	94.1300	94.1420	90.8104	90.9900	-2.954%	41,049,726	+6.704%
2025-12-31	93.6000	94.3050	93.2000	93.7600	-0.021%	23,484,602	+3.552%
2025-12-30	93.5200	93.9899	93.3400	93.7800	-0.393%	23,414,854	+3.530%
2025-12-29	93.9900	94.9700	93.6250	94.1500	-0.339%	24,482,751	+3.123%
2025-12-26	93.4800	94.6850	93.2700	94.4700	+0.886%	22,060,407	+2.773%
2025-12-24	93.1100	93.6800	92.6650	93.6400	+0.150%	12,424,528	+3.684%
2025-12-23	93.3950	93.8100	91.3300	93.5000	+0.290%	25,889,588	+3.840%
2025-12-22	94.7100	94.7100	92.9100	93.2300	-1.229%	39,462,665	+4.140%
2025-12-19	93.5700	95.5400	93.4500	94.3900	+0.415%	78,967,781	+2.860%
2025-12-18	95.0200	95.8100	93.5900	94.0000	-0.833%	37,231,227	+3.287%
2025-12-17	95.9800	97.3300	94.4600	94.7900	+0.233%	50,454,113	+2.426%
2025-12-16	93.8800	94.9300	93.3200	94.5700	+0.853%	34,254,917	+2.665%
2025-12-15	96.0150	96.3700	93.5300	93.7700	-1.492%	40,003,975	+3.541%
2025-12-12	95.5000	96.9200	94.6500	95.1900	+1.169%	49,308,832	+1.996%
2025-12-11	93.8950	94.8200	92.7600	94.0900	+1.489%	43,935,917	+3.188%
2025-12-10	96.7350	96.9700	92.3500	92.7100	-4.136%	74,116,115	+4.724%
2025-12-09	97.0300	97.2400	95.4500	96.7100	-0.083%	51,733,394	+0.393%
2025-12-08	99.8700	99.8900	95.3000	96.7900	-3.442%	100,904,929	+0.310%
2025-12-05	98.7750	104.7900	97.7400	100.2400	-2.887%	133,360,775	-3.142%
2025-12-04	103.5700	103.8000	101.7700	103.2200	-0.712%	51,778,806	-5.939%
2025-12-03	106.5900	106.8700	102.0300	103.9600	-4.929%	53,593,210	-6.608%
2025-12-02	109.2050	109.7300	107.5200	109.3500	+0.202%	25,762,878	-11.212%
2025-12-01	106.5100	109.3350	106.3100	109.1300	+1.441%	24,873,054	-11.033%
2025-11-28	106.4350	107.9400	106.2400	107.5800	+1.357%	15,021,493	-9.751%
2025-11-26	105.7400	106.9500	105.2200	106.1400	+1.667%	27,951,013	-8.526%
2025-11-25	106.1200	106.3000	103.8200	104.4000	-2.403%	35,122,449	-7.002%
2025-11-24	104.2500	108.0400	103.3200	106.9700	+2.550%	62,918,202	-9.236%
2025-11-21	105.1300	106.5300	103.8100	104.3100	-1.287%	41,232,667	-6.922%
2025-11-20	111.0000	111.1000	105.3900	105.6700	-3.936%	36,918,526	-8.120%
2025-11-19	113.0000	113.3400	108.6100	110.0000	-3.585%	31,867,989	-11.736%
2025-11-18	110.2900	115.2500	109.2000	114.0900	+3.445%	43,439,865	-14.901%
2025-11-17	110.7500	111.8500	109.5500	110.2900	-0.834%	26,082,730	-11.968%
2025-11-14	114.2730	114.2730	110.7210	111.2170	-3.644%	47,607,030	-12.702%
2025-11-13	115.8500	116.7330	114.5690	115.4230	-0.283%	40,143,590	-15.883%
2025-11-12	113.8170	116.4340	112.8260	115.7500	+1.853%	39,220,070	-16.121%
2025-11-11	111.7600	113.9220	111.2800	113.6440	+1.462%	27,965,940	-14.567%
2025-11-10	110.6715	112.8200	110.4050	112.0070	+1.487%	36,928,900	-13.318%
2025-11-07	109.4175	110.8220	108.7500	110.3660	+0.605%	44,125,240	-12.029%
2025-11-06	109.4580	110.3700	108.5130	109.7020	-0.131%	36,531,120	-11.497%
2025-11-05	108.5000	110.0850	107.3370	109.8460	+0.503%	35,539,150	-11.613%
2025-11-04	109.9990	110.4600	108.6680	109.2960	-0.648%	38,717,800	-11.168%
2025-11-03	113.3240	113.3500	107.5150	110.0090	-1.678%	58,634,390	-11.744%
2025-10-31	110.5390	113.4880	110.1980	111.8860	+2.742%	68,665,000	-13.224%
2025-10-30	109.4400	110.6160	108.8110	108.9000	-1.037%	41,580,990	-10.845%
2025-10-29	109.9840	110.8550	109.6000	110.0410	-0.190%	33,994,870	-11.769%
2025-10-28	109.4000	111.6980	109.3008	110.2500	+0.725%	40,209,010	-11.937%
2025-10-27	110.0670	110.2280	108.7300	109.4560	-0.012%	46,911,140	-11.298%
2025-10-24	111.1000	111.4510	109.4410	109.4690	-1.697%	60,280,250	-11.308%
2025-10-23	112.6900	112.7829	109.9730	111.3590	-0.249%	68,497,220	-12.814%
2025-10-22	114.2900	115.7600	111.2510	111.6370	-10.068%	147,890,250	-13.031%
2025-10-21	124.2830	124.8600	123.1760	124.1350	+0.225%	65,082,340	-21.787%
2025-10-20	120.7875	124.7760	120.6900	123.8560	+3.268%	39,862,350	-21.611%
2025-10-17	118.3600	120.3120	117.8950	119.9360	+1.332%	29,571,010	-19.048%
2025-10-16	121.2150	121.6710	117.6000	118.3590	-1.637%	28,326,190	-17.970%
2025-10-15	121.3010	121.9620	120.1610	120.3290	-0.992%	20,251,940	-19.313%
2025-10-14	121.4750	122.4290	120.3100	121.5350	-0.302%	23,624,460	-20.114%
2025-10-13	122.1350	123.1120	120.6810	121.9030	-0.086%	24,607,830	-20.355%
2025-10-10	122.9000	124.7000	121.9100	122.0080	-0.893%	42,797,760	-20.423%
2025-10-09	121.4250	123.7500	121.1820	123.1070	+1.385%	28,240,770	-21.134%
2025-10-08	119.7110	121.7390	119.2000	121.4250	+1.947%	28,513,530	-20.041%
2025-10-07	117.7790	120.1365	117.7460	119.1060	+2.385%	33,090,940	-18.484%
2025-10-06	116.0370	116.3580	114.5450	116.3310	+0.866%	29,685,960	-16.540%
2025-10-03	116.5000	116.8000	114.3220	115.3320	-0.792%	31,373,650	-15.817%
2025-10-02	116.1500	116.3330	113.4000	116.2530	-0.715%	46,854,670	-16.484%
2025-10-01	117.5490	117.9140	116.3210	117.0900	-2.337%	41,102,210	-17.081%
2025-09-30	120.6410	120.8500	117.8000	119.8920	-0.621%	38,303,040	-19.019%
2025-09-29	120.5000	122.4490	118.7540	120.6410	-0.347%	30,331,740	-19.522%
2025-09-26	120.5420	121.4000	120.0000	121.0610	+0.196%	19,449,570	-19.801%
2025-09-25	120.3090	121.6840	119.1510	120.8240	+0.356%	19,977,830	-19.643%
2025-09-24	121.8610	122.1500	119.4200	120.3950	-1.192%	27,731,270	-19.357%
2025-09-23	122.7330	122.7790	120.8470	121.8470	-0.725%	24,991,460	-20.318%
2025-09-22	122.1900	122.9760	121.4243	122.7370	+0.033%	25,468,140	-20.896%
2025-09-19	121.8620	122.9950	120.8100	122.6970	+1.589%	49,475,900	-20.870%
2025-09-18	122.0820	123.3000	120.5500	120.7780	-1.687%	31,691,050	-19.613%
2025-09-17	122.1020	123.3930	120.6605	122.8500	+2.332%	34,597,960	-20.969%
2025-09-16	120.5640	120.9000	119.7280	120.0510	-0.146%	24,046,860	-19.126%
2025-09-15	118.8400	120.7240	117.3208	120.2260	+1.163%	29,092,770	-19.244%
2025-09-12	120.3055	121.1780	118.2400	118.8440	-1.251%	37,849,440	-18.305%
2025-09-11	125.1000	125.3445	119.2000	120.3500	-3.543%	56,822,860	-19.327%
2025-09-10	126.3975	126.7000	124.6355	124.7710	-1.230%	27,010,150	-22.185%
2025-09-09	124.6670	126.5721	124.6670	126.3250	+1.485%	22,196,550	-23.143%
2025-09-08	124.8540	125.2041	123.2000	124.4760	+0.076%	19,150,530	-22.001%
2025-09-05	126.0000	126.7100	123.9020	124.3820	-1.086%	23,796,730	-21.942%
2025-09-04	122.3200	125.7480	122.3090	125.7480	+2.553%	30,235,060	-22.790%
2025-09-03	120.5140	122.7000	120.3380	122.6180	+0.994%	24,714,950	-20.819%
2025-09-02	119.7000	121.5400	118.2800	121.4110	+0.485%	23,032,690	-20.032%
2025-08-29	122.7970	122.8790	120.1150	120.8250	-1.884%	32,098,170	-19.644%
2025-08-28	122.2790	123.7891	121.4268	123.1450	+0.650%	19,503,360	-21.158%
2025-08-27	122.3610	122.9210	121.3000	122.3500	-0.211%	16,645,260	-20.646%
2025-08-26	122.0210	123.1500	121.2200	122.6090	+0.658%	19,857,140	-20.813%
2025-08-25	120.1650	123.3800	119.9000	121.8070	+1.114%	28,120,360	-20.292%
2025-08-22	120.8880	121.3620	119.8230	120.4650	-0.129%	31,281,330	-19.404%
2025-08-21	121.1430	122.1400	119.7635	120.6210	-0.630%	20,471,780	-19.508%
2025-08-20	121.8000	122.3000	119.3310	121.3860	-0.024%	24,343,980	-20.015%
2025-08-19	124.0200	124.1000	119.2790	121.4150	-2.485%	37,077,310	-20.035%
2025-08-18	123.5630	125.1160	123.5450	124.5090	+0.496%	21,110,870	-22.022%
2025-08-15	123.4040	124.6941	122.7880	123.8950	+0.682%	27,678,040	-21.635%
2025-08-14	120.9890	124.4090	120.7030	123.0560	+2.169%	39,046,680	-21.101%
2025-08-13	123.4000	123.7120	120.3000	120.4440	-1.701%	27,623,550	-19.390%
2025-08-12	122.5000	123.1990	120.6505	122.5280	+0.572%	22,826,270	-20.761%
2025-08-11	121.4010	122.3070	120.1930	121.8310	+0.550%	24,556,480	-20.308%
2025-08-08	118.3190	121.4110	118.0370	121.1640	+2.649%	38,166,890	-19.869%
2025-08-07	118.1760	119.1220	116.8200	118.0370	+0.160%	26,283,210	-17.746%
2025-08-06	115.3520	118.1375	115.1870	117.8480	+2.667%	33,621,610	-17.614%
2025-08-05	117.1000	117.1710	114.4710	114.7870	-1.974%	26,607,350	-15.417%
2025-08-04	116.7650	117.7000	116.2615	117.0990	+1.069%	22,447,020	-17.087%
2025-08-01	116.3010	117.8505	115.2850	115.8600	-0.069%	38,909,500	-16.201%
2025-07-31	118.4800	119.0000	115.7740	115.9400	-2.094%	37,129,490	-16.258%
2025-07-30	116.8550	118.4850	116.6100	118.4200	+1.323%	29,227,310	-18.012%
2025-07-29	117.9000	117.9600	116.3290	116.8740	-0.499%	27,524,890	-16.928%
2025-07-28	118.1200	119.7790	116.8530	117.4600	-0.499%	34,469,580	-17.342%
2025-07-25	117.8415	118.7320	117.4383	118.0490	-0.023%	26,292,600	-17.754%
2025-07-24	117.7800	118.3500	116.2660	118.0760	+0.338%	38,455,700	-17.773%
2025-07-23	118.9810	119.2619	117.3600	117.6780	-1.118%	45,042,640	-17.495%
2025-07-22	123.0380	123.2370	118.7500	119.0080	-3.502%	50,629,700	-18.417%
2025-07-21	120.6000	123.7100	119.8000	123.3270	+1.987%	56,275,910	-21.274%
2025-07-18	124.1960	124.6500	120.1010	120.9240	-5.096%	106,933,060	-19.710%
2025-07-17	125.3000	127.7500	124.4800	127.4170	+1.908%	64,698,770	-23.801%
2025-07-16	126.1710	127.1000	124.9820	125.0310	-0.790%	32,270,220	-22.347%
2025-07-15	126.2000	127.1220	124.3245	126.0270	-0.133%	28,017,310	-22.961%
2025-07-14	124.4910	127.0490	124.0000	126.1950	+1.352%	27,810,480	-23.064%
2025-07-11	125.9786	126.1000	123.1300	124.5110	-0.438%	39,571,500	-22.023%
2025-07-10	128.5500	128.9600	124.6010	125.0590	-2.926%	42,364,940	-22.365%
2025-07-09	127.3990	128.8290	126.6240	128.8280	+1.017%	23,844,770	-24.636%
2025-07-08	129.0900	129.3250	126.0000	127.5310	-1.110%	32,925,250	-23.869%
2025-07-07	129.5000	129.5000	127.6020	128.9620	-0.583%	22,737,370	-24.714%
2025-07-03	129.2000	130.2260	127.9760	129.7180	+0.959%	20,062,240	-25.153%
2025-07-02	129.6960	129.9950	127.1590	128.4860	-0.676%	30,488,010	-24.435%
2025-07-01	133.8230	133.8774	128.2220	129.3600	-3.400%	49,935,670	-24.946%
2025-06-30	133.1000	134.1150	132.1210	133.9130	+1.210%	32,829,080	-27.498%
2025-06-27	130.6880	133.1345	130.1000	132.3120	+1.259%	40,708,570	-26.620%
2025-06-26	128.0000	130.7340	128.0000	130.6670	+2.464%	26,058,700	-25.697%
2025-06-25	128.6840	129.8000	127.3810	127.5250	-0.302%	21,465,100	-23.866%
2025-06-24	126.0545	128.2571	125.5000	127.9110	+2.040%	26,633,070	-24.096%
2025-06-23	123.8025	125.4840	121.5010	125.3540	+1.797%	26,673,180	-22.547%
2025-06-20	123.4450	124.8500	122.4349	123.1410	+0.746%	53,481,930	-21.155%
2025-06-18	122.9990	124.2000	122.0500	122.2290	+0.133%	22,810,470	-20.567%
2025-06-17	121.9950	123.2357	121.6090	122.0670	-0.382%	18,921,260	-20.462%
2025-06-16	121.2200	122.6250	121.2200	122.5350	+1.089%	21,127,970	-20.765%
2025-06-13	120.6590	122.0620	120.1890	121.2150	-0.237%	22,102,530	-19.903%
2025-06-12	122.2590	123.0000	121.1965	121.5030	-0.398%	20,846,020	-20.093%
2025-06-11	120.2600	122.8290	119.6010	121.9880	+1.351%	23,822,800	-20.410%
2025-06-10	122.7520	122.7520	118.0610	120.3620	-1.702%	44,544,470	-19.335%
2025-06-09	123.8880	123.8880	122.1570	122.4460	-1.371%	24,031,170	-20.708%
2025-06-06	125.9410	126.0000	123.5550	124.1475	-0.723%	25,569,560	-21.795%
2025-06-05	124.0600	126.2810	123.7290	125.0520	+0.876%	28,217,970	-22.360%
2025-06-04	122.0735	124.2560	121.9880	123.9660	+1.783%	23,593,810	-21.680%
2025-06-03	121.9870	122.9570	121.1180	121.7940	-0.085%	23,637,620	-20.283%
2025-06-02	120.1200	121.9400	119.6250	121.8980	+0.973%	22,942,160	-20.351%
2025-05-30	119.8330	121.1810	118.0925	120.7230	+1.888%	46,967,560	-19.576%
2025-05-29	120.8000	120.9000	117.6280	118.4860	-1.960%	33,030,790	-18.058%
2025-05-28	121.0270	121.5910	120.6020	120.8550	-0.249%	18,558,500	-19.664%
2025-05-27	119.5330	121.1770	119.3090	121.1570	+2.209%	29,204,690	-19.864%
2025-05-23	118.4000	119.1450	117.9440	118.5390	-0.217%	21,864,830	-18.094%
2025-05-22	119.2400	119.8750	118.7208	118.7970	-0.557%	18,615,880	-18.272%
2025-05-21	118.6500	121.1220	118.6500	119.4630	+0.219%	29,766,100	-18.728%
2025-05-20	118.6790	119.3000	117.9020	119.2020	+0.032%	21,330,660	-18.550%
2025-05-19	117.3575	119.1640	117.1710	119.1640	+0.009%	28,534,150	-18.524%
2025-05-16	119.3140	119.6500	117.9390	119.1530	+1.150%	46,983,530	-18.517%
2025-05-15	114.7740	118.7802	114.7647	117.7980	+2.345%	44,640,410	-17.579%
2025-05-14	112.9595	115.2900	112.8400	115.0990	+1.102%	39,101,470	-15.647%
2025-05-13	111.4460	114.7880	110.6300	113.8440	+2.562%	39,978,690	-14.717%
2025-05-12	112.4260	113.0000	110.2930	111.0000	-2.650%	64,790,790	-12.532%
2025-05-09	114.7100	115.1000	113.3220	114.0220	-0.368%	25,696,330	-14.850%
2025-05-08	116.1620	116.2294	113.9200	114.4430	-0.950%	37,608,720	-15.163%
2025-05-07	113.9175	116.4000	113.8000	115.5410	+1.558%	43,523,940	-15.969%
2025-05-06	112.9430	114.7660	112.6400	113.7690	+0.320%	32,566,820	-14.660%
2025-05-05	111.4795	114.4020	110.7010	113.4060	-1.939%	56,623,170	-14.387%
2025-05-02	113.6660	115.9440	113.3320	115.6490	+2.031%	37,742,820	-16.048%
2025-05-01	112.2520	114.2420	111.1830	113.3470	+0.155%	34,994,970	-14.343%
2025-04-30	111.2650	113.3201	110.1110	113.1720	+0.540%	42,666,760	-14.210%
2025-04-29	110.3920	112.7810	109.5480	112.5640	+1.374%	37,773,290	-13.747%
2025-04-28	110.0000	111.4000	108.2620	111.0380	+0.803%	38,310,880	-12.561%
2025-04-25	109.7040	110.6798	109.1000	110.1530	+0.425%	39,500,080	-11.859%
2025-04-24	104.8000	110.1000	104.7020	109.6870	+4.505%	63,818,960	-11.484%
2025-04-23	104.7225	106.1250	103.2000	104.9590	+0.889%	64,718,760	-7.497%
2025-04-22	100.5300	106.4970	100.4520	104.0340	+5.307%	93,688,730	-6.675%
2025-04-21	98.4400	101.9000	97.3050	98.7910	+1.529%	97,757,470	-1.722%
2025-04-17	96.9000	98.4702	95.6000	97.3030	+1.185%	88,937,350	-0.219%
2025-04-16	97.6280	98.1210	94.9165	96.1630	-1.501%	60,661,130	+0.964%
2025-04-15	95.0000	99.3450	94.8000	97.6280	+4.832%	77,119,820	-0.551%
2025-04-14	93.2700	94.8980	91.9498	93.1280	+1.415%	40,358,950	+4.254%
2025-04-11	92.0000	94.4860	90.6680	91.8290	-0.313%	40,736,380	+5.729%
2025-04-10	93.1940	94.1235	89.4000	92.1170	-2.570%	51,297,550	+5.399%
2025-04-09	85.5930	95.1430	85.4400	94.5470	+8.625%	74,979,740	+2.690%
2025-04-08	91.2440	92.2420	85.7700	87.0400	+0.296%	56,253,820	+11.546%
2025-04-07	82.7845	90.6740	82.1100	86.7830	+1.399%	66,568,230	+11.877%
2025-04-04	89.6500	90.6628	85.3870	85.5860	-6.672%	67,988,060	+13.441%
2025-04-03	90.1800	94.6592	90.0470	91.7050	-1.974%	58,646,220	+5.872%
2025-04-02	92.3000	94.9548	91.6110	93.5520	+0.769%	32,568,860	+3.782%
2025-04-01	92.7500	93.2290	91.1500	92.8380	-0.445%	35,199,560	+4.580%
2025-03-31	92.0530	93.4480	90.0590	93.2530	-0.141%	46,340,750	+4.115%
2025-03-28	97.2000	97.4980	92.9230	93.3850	-4.389%	44,227,170	+3.967%
2025-03-27	97.4220	98.9000	96.6366	97.6720	+0.625%	30,472,370	-0.596%
2025-03-26	99.3810	99.6790	96.6320	97.0650	-2.670%	35,347,070	+0.026%
2025-03-25	97.8180	99.8700	97.7110	99.7280	+2.602%	37,822,450	-2.645%
2025-03-24	96.9670	97.7000	95.1550	97.1990	+1.218%	46,778,710	-0.112%
2025-03-21	94.1635	96.3653	94.0950	96.0290	+0.994%	59,054,290	+1.105%
2025-03-20	95.0010	96.7000	94.5500	95.0840	-0.902%	44,663,050	+2.110%
2025-03-19	93.5770	96.8000	92.4000	95.9490	+3.173%	66,623,610	+1.189%
2025-03-18	94.0000	94.8250	91.6300	92.9980	-2.109%	60,094,000	+4.400%
2025-03-17	93.9950	96.7630	93.4420	95.0020	+3.488%	75,431,460	+2.198%
2025-03-14	90.1460	91.9625	90.1000	91.8000	+3.126%	52,006,840	+5.763%
2025-03-13	91.3000	92.1889	88.7510	89.0170	-3.209%	50,016,980	+9.069%
2025-03-12	91.4600	92.7180	90.1000	91.9680	+2.746%	68,658,370	+5.569%
2025-03-11	86.7410	91.0680	86.6000	89.5100	+3.279%	73,989,340	+8.468%
2025-03-10	87.5070	88.1270	85.4500	86.6680	-2.742%	69,953,090	+12.025%
2025-03-07	89.7640	90.4886	85.8070	89.1110	-1.683%	77,374,880	+8.954%
2025-03-06	97.2990	97.3690	89.9000	90.6360	-8.533%	78,525,590	+7.121%
2025-03-05	97.3620	99.5600	96.9480	99.0920	+1.886%	38,079,350	-2.020%
2025-03-04	97.1610	98.6314	94.8210	97.2580	-0.115%	43,928,140	-0.173%
2025-03-03	98.3000	99.4930	96.4810	97.3700	-0.700%	39,074,470	-0.288%
2025-02-28	96.9560	98.2270	95.8170	98.0560	+1.816%	47,174,090	-0.985%
2025-02-27	99.5000	100.0726	96.1825	96.3070	-2.726%	37,665,660	+0.813%
2025-02-26	97.7600	100.0890	97.6900	99.0060	+1.312%	33,972,050	-1.935%
2025-02-25	98.9400	99.4400	95.5000	97.7240	-1.136%	47,383,040	-0.649%
2025-02-24	100.8000	101.5170	98.4480	98.8470	-1.463%	44,262,270	-1.777%
2025-02-21	102.9420	103.2380	99.9390	100.3150	-2.088%	37,387,100	-3.215%
2025-02-20	104.2000	104.5000	101.5594	102.4540	-1.801%	31,118,310	-5.236%
2025-02-19	103.5180	104.5000	102.4510	104.3330	+0.722%	26,000,480	-6.942%
2025-02-18	106.0000	106.2000	102.3749	103.5850	-2.149%	42,293,390	-6.270%
2025-02-14	104.4950	106.4500	104.1690	105.8600	+1.429%	31,454,300	-8.285%
2025-02-13	102.6625	104.5990	102.5100	104.3690	+1.594%	34,760,680	-6.974%
2025-02-12	100.5490	102.7740	99.8347	102.7310	+1.908%	33,889,660	-5.491%
2025-02-11	102.0790	102.2690	100.2950	100.8080	-1.900%	33,317,970	-3.688%
2025-02-10	102.3050	103.2850	101.5880	102.7600	+1.348%	32,965,660	-5.518%
2025-02-07	101.7000	102.7760	100.5670	101.3930	-0.172%	32,128,530	-4.244%
2025-02-06	100.7870	101.6350	100.2610	101.5680	+0.452%	31,342,930	-4.409%
2025-02-05	98.7730	101.1825	98.6680	101.1110	+1.632%	39,977,330	-3.977%
2025-02-04	98.0470	100.8000	97.8510	99.4870	+1.627%	60,001,370	-2.409%
2025-02-03	97.3000	98.7689	96.4375	97.8940	+0.223%	37,241,970	-0.821%
2025-01-31	97.4000	99.0289	97.4000	97.6760	+0.362%	36,187,180	-0.600%
2025-01-30	98.6750	99.4590	97.0010	97.3240	-0.502%	38,678,250	-0.240%
2025-01-29	98.0000	98.7640	96.8235	97.8150	+0.650%	29,307,280	-0.741%
2025-01-28	96.6710	97.7934	95.7300	97.1830	-0.006%	34,339,720	-0.096%
2025-01-27	97.1100	98.2270	96.0260	97.1890	-0.583%	46,342,040	-0.102%
2025-01-24	98.4410	98.6280	96.7680	97.7590	-0.738%	45,503,970	-0.684%
2025-01-23	95.7810	98.5000	95.3900	98.4860	+3.236%	77,521,370	-1.417%
2025-01-22	99.8025	99.9000	95.0760	95.3990	+9.694%	142,732,050	+1.773%
2025-01-21	86.3530	91.6400	85.4745	86.9680	+1.349%	98,513,510	+11.639%
2025-01-17	85.9790	86.5000	85.2130	85.8100	+1.867%	36,175,650	+13.145%
2025-01-16	86.0960	86.8980	84.2020	84.2370	-0.694%	40,285,370	+15.258%
2025-01-15	83.6440	85.0840	83.0410	84.8260	+2.397%	31,813,830	+14.458%
2025-01-14	84.3200	84.4893	82.3519	82.8400	-1.415%	30,376,500	+17.202%
2025-01-13	83.1525	84.7070	82.9140	84.0290	+0.310%	30,245,170	+15.543%
2025-01-10	86.6400	86.6410	83.4400	83.7690	-4.264%	48,033,120	+15.902%
2025-01-08	88.0000	88.6215	87.3000	87.5000	-0.477%	23,479,490	+10.960%
2025-01-07	87.9380	88.8000	86.9110	87.9190	-0.295%	26,498,230	+10.431%
2025-01-06	88.8760	89.2830	87.1690	88.1790	+0.084%	34,576,560	+10.106%
2025-01-03	89.3130	89.8830	87.9890	88.1050	-0.641%	29,700,190	+10.198%
2025-01-02	89.5500	89.8580	87.7000	88.6730	-0.515%	23,156,850	+9.492%
2024-12-31	90.1800	90.2680	88.9470	89.1320	-1.012%	18,758,970	+8.928%
2024-12-30	89.4510	90.8230	88.9710	90.0430	-0.785%	22,029,700	+7.826%
2024-12-27	91.6010	91.8130	89.4500	90.7550	-1.795%	32,261,580	+6.980%
2024-12-26	92.8400	93.0490	91.5300	92.4140	-0.856%	23,424,180	+5.060%
2024-12-24	91.5000	93.5850	91.1700	93.2120	+2.268%	23,202,930	+4.160%
2024-12-23	91.3420	91.5000	89.9100	91.1450	+0.264%	23,393,750	+6.523%
2024-12-20	89.3210	91.9924	89.0487	90.9050	+0.777%	45,305,190	+6.804%
2024-12-19	90.8180	91.2622	89.9000	90.2040	+1.404%	28,155,120	+7.634%
2024-12-18	91.9130	92.2440	88.6560	88.9550	-3.218%	29,381,940	+9.145%
2024-12-17	92.1540	92.8450	91.6420	91.9130	-0.212%	24,594,560	+5.633%
2024-12-16	92.3940	92.8940	91.9500	92.1080	+0.241%	26,748,920	+5.409%
2024-12-13	91.6810	92.5550	90.9610	91.8870	-0.722%	24,858,290	+5.662%
2024-12-12	93.3350	93.4089	92.2600	92.5550	-1.176%	24,861,970	+4.900%
2024-12-11	92.4710	94.1750	92.3080	93.6560	+2.541%	35,016,910	+3.667%
2024-12-10	91.3760	92.2880	90.9580	91.3350	-0.037%	23,885,750	+6.301%
2024-12-09	92.8000	93.0300	90.2590	91.3690	-2.252%	33,500,820	+6.261%
2024-12-06	91.5230	93.5270	91.2710	93.4740	+1.838%	29,553,830	+3.868%
2024-12-05	91.7850	92.7000	91.1108	91.7870	+0.747%	28,353,070	+5.778%
2024-12-04	89.8050	91.5970	89.8050	91.1060	+0.985%	26,896,290	+6.568%
2024-12-03	89.4360	90.2690	88.8025	90.2170	+0.493%	24,016,340	+7.618%
2024-12-02	88.7510	90.2340	88.4120	89.7740	+1.233%	23,889,660	+8.149%
2024-11-29	88.2170	89.2410	87.6680	88.6810	+1.079%	20,272,370	+9.482%
2024-11-27	87.2060	88.0950	85.8910	87.7340	+0.543%	25,782,220	+10.664%
2024-11-26	86.7490	88.6360	86.7250	87.2600	+0.810%	31,382,590	+11.265%
2024-11-25	90.2050	90.2050	86.4220	86.5590	-3.587%	60,142,030	+12.166%
2024-11-22	89.6000	90.6000	89.3000	89.7790	+0.035%	32,140,200	+8.143%
2024-11-21	88.3930	90.8000	87.7240	89.7480	+1.542%	45,112,630	+8.181%
2024-11-20	87.9980	89.0600	86.8400	88.3850	+1.438%	40,938,430	+9.849%
2024-11-19	83.9750	87.4490	83.9160	87.1320	+2.865%	38,142,270	+11.429%
2024-11-18	81.5500	84.8450	80.9330	84.7050	+2.802%	40,840,810	+14.621%
2024-11-15	83.2040	83.2040	81.6490	82.3960	-1.589%	36,737,200	+17.833%
2024-11-14	83.3670	84.1000	83.0020	83.7260	+0.818%	30,382,310	+15.962%
2024-11-13	82.2615	83.6990	82.0537	83.0470	+1.339%	27,677,720	+16.910%
2024-11-12	80.7500	82.0370	80.3750	81.9500	+1.746%	28,140,640	+18.475%
2024-11-11	79.5900	80.6823	79.5565	80.5440	+1.308%	23,991,500	+20.543%
2024-11-08	79.7360	79.9060	78.8650	79.5040	-0.188%	19,106,260	+22.120%
2024-11-07	78.1370	79.8220	77.9940	79.6540	+2.093%	32,950,740	+21.890%
2024-11-06	77.1500	78.1490	75.7380	78.0210	+2.134%	36,908,170	+24.441%
2024-11-05	75.7350	76.7530	75.6270	76.3910	+1.112%	22,006,450	+27.096%
2024-11-04	75.3140	76.2480	74.9690	75.5510	-0.078%	19,021,940	+28.509%
2024-11-01	75.3480	76.3800	74.7770	75.6100	+0.009%	29,968,290	+28.409%
2024-10-31	75.3930	76.0790	75.2230	75.6030	+0.304%	30,577,090	+28.421%
2024-10-30	75.8080	75.9790	75.2278	75.3740	-0.751%	17,220,020	+28.811%
2024-10-29	75.1130	76.3880	74.8010	75.9440	+1.378%	36,604,330	+27.844%
2024-10-28	75.8680	75.8680	74.7880	74.9120	-0.737%	28,624,050	+29.605%
2024-10-25	75.6170	76.8500	75.3530	75.4680	+0.017%	28,194,730	+28.651%
2024-10-24	75.1970	75.5820	74.6250	75.4550	+0.702%	26,429,620	+28.673%
2024-10-23	76.2830	76.3790	74.4260	74.9290	-1.956%	37,490,070	+29.576%
2024-10-22	76.5270	76.9700	76.1120	76.4240	-1.014%	29,872,520	+27.041%
2024-10-21	76.5760	77.3000	75.6600	77.2070	+1.071%	60,570,930	+25.753%
2024-10-18	73.7640	76.6281	73.6230	76.3890	+11.087%	159,741,190	+27.099%
2024-10-17	70.4350	70.4412	67.7880	68.7650	-2.044%	89,266,720	+41.191%
2024-10-16	70.3430	70.5590	69.7820	70.2000	-0.564%	24,942,760	+38.305%
2024-10-15	71.2510	71.3400	69.9781	70.5980	-0.985%	29,327,520	+37.525%
2024-10-14	72.5000	72.6620	71.1311	71.3000	-1.354%	27,970,710	+36.171%
2024-10-11	73.4900	73.6000	72.1220	72.2790	-1.027%	22,995,250	+34.327%
2024-10-10	72.3290	73.3850	72.2500	73.0290	+0.393%	27,678,620	+32.947%
2024-10-09	71.9250	72.8590	71.8870	72.7430	+0.786%	19,810,700	+33.470%
2024-10-08	70.3880	72.5060	70.3546	72.1760	+2.827%	31,874,020	+34.518%
2024-10-07	71.4755	71.5880	69.6430	70.1920	-2.470%	33,605,200	+38.321%
2024-10-04	71.3320	72.1010	70.8820	71.9700	+1.825%	22,301,390	+34.903%
2024-10-03	70.4260	70.8810	70.0000	70.6800	-0.603%	22,564,490	+37.366%
2024-10-02	70.6130	71.6210	70.4688	71.1090	+0.702%	17,581,670	+36.537%
2024-10-01	71.3640	71.7760	69.8590	70.6130	-0.443%	28,134,820	+37.496%
2024-09-30	70.7000	71.1210	70.2819	70.9270	+0.271%	17,115,080	+36.887%
2024-09-27	70.8360	71.0710	70.1251	70.7350	-0.573%	23,956,130	+37.259%
2024-09-26	72.4730	72.5260	70.1720	71.1430	-1.404%	28,329,620	+36.472%
2024-09-25	72.1000	72.5120	71.6210	72.1560	-0.097%	22,597,750	+34.556%
2024-09-24	70.6625	72.2440	70.4450	72.2260	+2.394%	35,657,310	+34.425%
2024-09-23	70.2390	71.2250	69.9160	70.5370	+0.619%	32,243,440	+37.644%
2024-09-20	70.5550	70.6673	69.6310	70.1030	-0.467%	39,980,620	+38.496%
2024-09-19	70.5000	71.5660	69.5370	70.4320	+2.006%	42,284,800	+37.849%
2024-09-18	70.7550	70.7550	68.8000	69.0470	-2.326%	29,844,110	+40.614%
2024-09-17	70.0820	70.7630	69.8370	70.6910	+1.495%	22,986,300	+37.344%
2024-09-16	70.0000	70.3020	68.8632	69.6500	-0.080%	18,437,450	+39.397%
2024-09-13	68.0010	69.9640	68.0000	69.7060	+1.494%	22,764,820	+39.285%
2024-09-12	68.4920	69.4880	68.2200	68.6800	+0.782%	25,884,370	+41.366%
2024-09-11	67.7460	68.2970	66.0800	68.1470	+1.165%	23,919,240	+42.471%
2024-09-10	67.6870	68.0590	66.5805	67.3620	-0.267%	20,791,820	+44.132%
2024-09-09	67.4000	68.3500	67.2140	67.5420	+1.449%	26,831,110	+43.748%

document.getElementById("LGqR4X").onerror = function(){this.style.display='none';}; .dark-mode .WbXXd4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbXXd4{ color: #333333; background-color: white; border: 2px solid #333333; }NFLXNetflix Incstock NASDAQ

NFLX
Netflix Inc
stock NASDAQ