Netflix Inc. (NFLX)
958.66
-15.04 (-1.54%)
At close: Mar 04, 2025, 10:58 AM
NFLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 983.00 | 994.93 | 964.81 | 973.70 | -6.86 | -0.70% | 3,834,171 |
| Feb 28, 2025 | 969.56 | 982.27 | 958.17 | 980.56 | 17.49 | 1.82% | 4,717,409 |
| Feb 27, 2025 | 995.00 | 1000.73 | 961.83 | 963.07 | -26.99 | -2.73% | 3,766,600 |
| Feb 26, 2025 | 977.60 | 1000.89 | 976.90 | 990.06 | 12.82 | 1.31% | 3,397,205 |
| Feb 25, 2025 | 989.40 | 994.40 | 955.00 | 977.24 | -11.23 | -1.14% | 4,738,304 |
| Feb 24, 2025 | 1008.00 | 1015.17 | 984.48 | 988.47 | -14.68 | -1.46% | 4,426,365 |
| Feb 21, 2025 | 1029.42 | 1032.38 | 999.39 | 1003.15 | -21.39 | -2.09% | 3,738,710 |
| Feb 20, 2025 | 1042.00 | 1045.00 | 1015.59 | 1024.54 | -18.79 | -1.80% | 3,111,831 |
| Feb 19, 2025 | 1035.18 | 1045.00 | 1024.51 | 1043.33 | 7.48 | 0.72% | 2,600,048 |
| Feb 18, 2025 | 1060.00 | 1062.00 | 1023.75 | 1035.85 | -22.75 | -2.15% | 4,229,339 |
| Feb 14, 2025 | 1044.95 | 1064.50 | 1041.69 | 1058.60 | 14.91 | 1.43% | 3,145,430 |
| Feb 13, 2025 | 1026.63 | 1045.99 | 1025.10 | 1043.69 | 16.38 | 1.59% | 3,476,100 |
| Feb 12, 2025 | 1005.49 | 1027.74 | 998.35 | 1027.31 | 19.23 | 1.91% | 3,389,000 |
| Feb 11, 2025 | 1020.79 | 1022.69 | 1002.95 | 1008.08 | -19.52 | -1.90% | 3,331,800 |
| Feb 10, 2025 | 1023.05 | 1032.85 | 1015.88 | 1027.60 | 13.67 | 1.35% | 3,296,600 |
| Feb 7, 2025 | 1017.00 | 1027.76 | 1005.67 | 1013.93 | -1.75 | -0.17% | 3,212,900 |
| Feb 6, 2025 | 1007.87 | 1016.35 | 1002.61 | 1015.68 | 4.57 | 0.45% | 3,134,300 |
| Feb 5, 2025 | 987.73 | 1011.83 | 986.68 | 1011.11 | 16.24 | 1.63% | 3,997,733 |
| Feb 4, 2025 | 980.47 | 1008.00 | 978.51 | 994.87 | 15.93 | 1.63% | 6,000,137 |
| Feb 3, 2025 | 973.00 | 987.69 | 964.38 | 978.94 | 2.18 | 0.22% | 3,724,200 |
| Jan 31, 2025 | 974.00 | 990.29 | 974.00 | 976.76 | 3.52 | 0.36% | 3,618,718 |
| Jan 30, 2025 | 986.75 | 994.59 | 970.01 | 973.24 | -4.91 | -0.50% | 3,867,825 |
| Jan 29, 2025 | 980.00 | 987.64 | 968.23 | 978.15 | 6.32 | 0.65% | 2,930,728 |
| Jan 28, 2025 | 966.71 | 977.93 | 957.30 | 971.83 | -0.06 | -0.01% | 3,434,000 |
| Jan 27, 2025 | 971.10 | 982.27 | 960.26 | 971.89 | -5.70 | -0.58% | 4,634,204 |
| Jan 24, 2025 | 984.41 | 986.28 | 967.68 | 977.59 | -7.27 | -0.74% | 4,550,400 |
| Jan 23, 2025 | 957.81 | 985.00 | 953.90 | 984.86 | 30.87 | 3.24% | 7,752,137 |
| Jan 22, 2025 | 998.03 | 999.00 | 950.76 | 953.99 | 84.31 | 9.69% | 14,273,205 |
| Jan 21, 2025 | 863.53 | 916.40 | 854.75 | 869.68 | 11.58 | 1.35% | 9,851,400 |
| Jan 17, 2025 | 859.79 | 865.00 | 852.13 | 858.10 | 15.73 | 1.87% | 3,617,600 |
| Jan 16, 2025 | 860.96 | 868.98 | 842.02 | 842.37 | -5.89 | -0.69% | 4,028,537 |
| Jan 15, 2025 | 836.44 | 850.84 | 830.41 | 848.26 | 19.86 | 2.40% | 3,181,400 |
| Jan 14, 2025 | 843.20 | 844.89 | 823.52 | 828.40 | -11.89 | -1.41% | 3,037,700 |
| Jan 13, 2025 | 831.53 | 847.07 | 829.14 | 840.29 | 2.60 | 0.31% | 3,024,517 |
| Jan 10, 2025 | 866.40 | 866.41 | 834.40 | 837.69 | -37.31 | -4.26% | 4,803,312 |
| Jan 8, 2025 | 880.00 | 886.22 | 873.00 | 875.00 | -4.19 | -0.48% | 2,347,949 |
| Jan 7, 2025 | 879.38 | 888.00 | 869.11 | 879.19 | -2.60 | -0.29% | 2,649,823 |
| Jan 6, 2025 | 888.76 | 892.83 | 871.69 | 881.79 | 0.74 | 0.08% | 3,457,700 |
| Jan 3, 2025 | 893.13 | 898.83 | 879.89 | 881.05 | -5.68 | -0.64% | 2,970,019 |
| Jan 2, 2025 | 895.50 | 898.58 | 877.00 | 886.73 | -4.59 | -0.51% | 2,315,685 |
| Dec 31, 2024 | 901.80 | 902.68 | 889.47 | 891.32 | -9.11 | -1.01% | 1,875,900 |
| Dec 30, 2024 | 894.51 | 908.23 | 889.71 | 900.43 | -7.12 | -0.78% | 2,203,000 |
| Dec 27, 2024 | 916.01 | 918.13 | 894.50 | 907.55 | -16.59 | -1.80% | 3,226,200 |
| Dec 26, 2024 | 928.40 | 930.49 | 915.30 | 924.14 | -7.98 | -0.86% | 2,342,418 |
| Dec 24, 2024 | 915.00 | 935.85 | 911.70 | 932.12 | 20.67 | 2.27% | 2,320,300 |
| Dec 23, 2024 | 913.42 | 915.00 | 899.10 | 911.45 | 2.40 | 0.26% | 2,339,400 |
| Dec 20, 2024 | 893.21 | 919.92 | 890.49 | 909.05 | 7.01 | 0.78% | 4,530,519 |
| Dec 19, 2024 | 908.18 | 912.62 | 899.00 | 902.04 | 12.49 | 1.40% | 2,815,512 |
| Dec 18, 2024 | 919.13 | 922.44 | 886.56 | 889.55 | -29.58 | -3.22% | 2,938,200 |
| Dec 17, 2024 | 921.54 | 928.45 | 916.42 | 919.13 | -1.95 | -0.21% | 2,459,500 |