Netflix Inc. (NFLX)
NASDAQ: NFLX
· Real-Time Price · USD
1210.61
2.37 (0.20%)
At close: Sep 26, 2025, 3:59 PM
1210.86
0.02%
After-hours: Sep 26, 2025, 07:57 PM EDT
NFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1205.42 | 1214.00 | 1200.00 | 1210.61 | 1210.61 | 0.20% | 1,941,102 |
| Sep 25, 2025 | 1203.09 | 1216.84 | 1191.51 | 1208.24 | 1208.24 | 0.36% | 1,997,800 |
| Sep 24, 2025 | 1218.61 | 1221.50 | 1194.20 | 1203.95 | 1203.95 | -1.19% | 2,773,127 |
| Sep 23, 2025 | 1227.33 | 1227.79 | 1208.47 | 1218.47 | 1218.47 | -0.73% | 2,499,146 |
| Sep 22, 2025 | 1221.90 | 1229.76 | 1214.24 | 1227.37 | 1227.37 | 0.03% | 2,546,814 |
| Sep 19, 2025 | 1218.62 | 1229.95 | 1208.10 | 1226.97 | 1226.97 | 1.59% | 4,947,600 |
| Sep 18, 2025 | 1220.82 | 1233.00 | 1205.50 | 1207.78 | 1207.78 | -1.69% | 3,169,105 |
| Sep 17, 2025 | 1221.02 | 1233.93 | 1206.61 | 1228.50 | 1228.50 | 2.33% | 3,459,800 |
| Sep 16, 2025 | 1205.64 | 1209.00 | 1197.28 | 1200.51 | 1200.51 | -0.15% | 2,404,700 |
| Sep 15, 2025 | 1188.40 | 1207.24 | 1173.21 | 1202.26 | 1202.26 | 1.16% | 2,909,300 |
| Sep 12, 2025 | 1203.06 | 1211.78 | 1182.40 | 1188.44 | 1188.44 | -1.25% | 3,784,944 |
| Sep 11, 2025 | 1251.00 | 1253.45 | 1192.00 | 1203.50 | 1203.50 | -3.54% | 5,682,300 |
| Sep 10, 2025 | 1263.97 | 1267.00 | 1246.36 | 1247.71 | 1247.71 | -1.23% | 2,701,015 |
| Sep 9, 2025 | 1246.67 | 1265.72 | 1246.67 | 1263.25 | 1263.25 | 1.49% | 2,219,700 |
| Sep 8, 2025 | 1248.54 | 1252.04 | 1232.00 | 1244.76 | 1244.76 | 0.08% | 1,915,100 |
| Sep 5, 2025 | 1260.00 | 1267.10 | 1239.02 | 1243.82 | 1243.82 | -1.09% | 2,379,700 |
| 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 |