Netflix Inc. (NFLX)
NASDAQ: NFLX
· Real-Time Price · USD
1243.82
-13.66 (-1.09%)
At close: Sep 05, 2025, 3:59 PM
1241.97
-0.15%
After-hours: Sep 05, 2025, 07:57 PM EDT
NFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1260.00 | 1267.10 | 1239.02 | 1243.82 | 1243.82 | -1.09% | 2,367,189 |
| Sep 4, 2025 | 1223.20 | 1257.48 | 1223.09 | 1257.48 | 1257.48 | 2.55% | 3,023,506 |
| Sep 3, 2025 | 1205.14 | 1227.00 | 1203.38 | 1226.18 | 1226.18 | 0.99% | 2,471,500 |
| Sep 2, 2025 | 1197.00 | 1215.40 | 1182.80 | 1214.11 | 1214.11 | 0.48% | 2,303,300 |
| Aug 29, 2025 | 1227.97 | 1228.79 | 1201.15 | 1208.25 | 1208.25 | -1.88% | 3,209,817 |
| Aug 28, 2025 | 1222.79 | 1237.89 | 1214.27 | 1231.45 | 1231.45 | 0.65% | 1,950,336 |
| Aug 27, 2025 | 1223.61 | 1229.21 | 1213.00 | 1223.50 | 1223.50 | -0.21% | 1,664,526 |
| Aug 26, 2025 | 1220.21 | 1231.50 | 1212.20 | 1226.09 | 1226.09 | 0.66% | 1,985,714 |
| Aug 25, 2025 | 1201.65 | 1233.80 | 1199.00 | 1218.07 | 1218.07 | 1.11% | 2,812,036 |
| Aug 22, 2025 | 1208.88 | 1213.62 | 1198.23 | 1204.65 | 1204.65 | -0.13% | 3,128,133 |
| Aug 21, 2025 | 1211.43 | 1221.40 | 1197.64 | 1206.21 | 1206.21 | -0.63% | 2,047,200 |
| Aug 20, 2025 | 1218.00 | 1223.00 | 1193.31 | 1213.86 | 1213.86 | -0.02% | 2,434,400 |
| Aug 19, 2025 | 1240.20 | 1241.00 | 1192.79 | 1214.15 | 1214.15 | -2.48% | 3,707,731 |
| Aug 18, 2025 | 1235.63 | 1251.16 | 1235.45 | 1245.09 | 1245.09 | 0.50% | 2,111,100 |
| Aug 15, 2025 | 1234.04 | 1246.94 | 1227.88 | 1238.95 | 1238.95 | 0.68% | 2,767,804 |
| Aug 14, 2025 | 1209.89 | 1244.09 | 1207.03 | 1230.56 | 1230.56 | 2.17% | 3,904,700 |
| 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 |