Netflix Inc. (NFLX)
NASDAQ: NFLX
· Real-Time Price · USD
1239.22
8.66 (0.70%)
At close: Aug 15, 2025, 3:59 PM
1238.15
-0.09%
After-hours: Aug 15, 2025, 07:58 PM EDT
NFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1209.89 | 1244.09 | 1207.03 | 1230.56 | 1230.56 | 2.17% | 3,898,550 |
| Aug 13, 2025 | 1234.00 | 1237.12 | 1203.00 | 1204.44 | 1204.44 | -1.70% | 2,762,400 |
| Aug 12, 2025 | 1225.00 | 1231.99 | 1206.51 | 1225.28 | 1225.28 | 0.57% | 2,282,627 |
| Aug 11, 2025 | 1214.01 | 1223.07 | 1201.93 | 1218.31 | 1218.31 | 0.55% | 2,455,648 |
| Aug 8, 2025 | 1183.19 | 1214.11 | 1180.37 | 1211.64 | 1211.64 | 2.65% | 3,816,700 |
| Aug 7, 2025 | 1181.76 | 1191.22 | 1168.20 | 1180.37 | 1180.37 | 0.16% | 2,628,321 |
| Aug 6, 2025 | 1153.52 | 1181.38 | 1151.87 | 1178.48 | 1178.48 | 2.67% | 3,362,200 |
| Aug 5, 2025 | 1171.00 | 1171.71 | 1144.71 | 1147.87 | 1147.87 | -1.97% | 2,660,735 |
| Aug 4, 2025 | 1167.65 | 1177.00 | 1162.62 | 1170.99 | 1170.99 | 1.07% | 2,244,702 |
| Aug 1, 2025 | 1163.01 | 1178.51 | 1152.85 | 1158.60 | 1158.60 | -0.07% | 3,891,000 |
| Jul 31, 2025 | 1184.80 | 1190.00 | 1157.74 | 1159.40 | 1159.40 | -2.09% | 3,712,949 |
| Jul 30, 2025 | 1168.55 | 1184.85 | 1166.10 | 1184.20 | 1184.20 | 1.32% | 2,922,731 |
| Jul 29, 2025 | 1179.00 | 1179.60 | 1163.29 | 1168.74 | 1168.74 | -0.50% | 2,752,500 |
| Jul 28, 2025 | 1181.20 | 1197.79 | 1168.53 | 1174.60 | 1174.60 | -0.50% | 3,447,000 |
| Jul 25, 2025 | 1178.42 | 1187.32 | 1174.38 | 1180.49 | 1180.49 | -0.02% | 2,629,300 |
| Jul 24, 2025 | 1177.80 | 1183.50 | 1162.66 | 1180.76 | 1180.76 | 0.34% | 3,845,600 |
| Jul 23, 2025 | 1189.81 | 1192.62 | 1173.60 | 1176.78 | 1176.78 | -1.12% | 4,504,300 |
| Jul 22, 2025 | 1230.38 | 1232.37 | 1187.50 | 1190.08 | 1190.08 | -3.50% | 5,063,000 |
| Jul 21, 2025 | 1206.00 | 1237.10 | 1198.00 | 1233.27 | 1233.27 | 1.99% | 5,627,600 |
| Jul 18, 2025 | 1241.96 | 1246.50 | 1201.01 | 1209.24 | 1209.24 | -5.10% | 10,693,306 |