Netflix Inc. (NFLX)
918.14
-3.03 (-0.33%)
At close: Apr 11, 2025, 3:59 PM
919.50
0.15%
After-hours: Apr 11, 2025, 05:39 PM EDT
Netflix Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 931.94 | 931.94 | 941.24 | 941.24 | 894.00 | 894.00 | 921.17 | 921.17 | -2.57% | 5,111,983 |
| Apr 9, 2025 | 855.93 | 855.93 | 951.43 | 951.43 | 854.40 | 854.40 | 945.47 | 945.47 | 8.62% | 7,498,000 |
| Apr 8, 2025 | 912.44 | 912.44 | 922.42 | 922.42 | 857.70 | 857.70 | 870.40 | 870.40 | 0.30% | 5,625,400 |
| Apr 7, 2025 | 827.85 | 827.85 | 906.74 | 906.74 | 821.10 | 821.10 | 867.83 | 867.83 | 1.40% | 6,656,823 |
| Apr 4, 2025 | 896.50 | 896.50 | 906.63 | 906.63 | 853.87 | 853.87 | 855.86 | 855.86 | -6.67% | 6,798,806 |
| Apr 3, 2025 | 901.80 | 901.80 | 946.59 | 946.59 | 900.47 | 900.47 | 917.05 | 917.05 | -1.97% | 5,864,622 |
| Apr 2, 2025 | 923.00 | 923.00 | 949.55 | 949.55 | 916.11 | 916.11 | 935.52 | 935.52 | 0.77% | 3,256,900 |
| Apr 1, 2025 | 927.50 | 927.50 | 932.29 | 932.29 | 911.50 | 911.50 | 928.38 | 928.38 | -0.45% | 3,520,000 |
| Mar 31, 2025 | 920.53 | 920.53 | 934.48 | 934.48 | 900.59 | 900.59 | 932.53 | 932.53 | -0.14% | 4,634,100 |
| Mar 28, 2025 | 972.00 | 972.00 | 974.98 | 974.98 | 929.23 | 929.23 | 933.85 | 933.85 | -4.39% | 4,422,717 |
| Mar 27, 2025 | 974.22 | 974.22 | 989.00 | 989.00 | 966.37 | 966.37 | 976.72 | 976.72 | 0.63% | 3,047,237 |
| Mar 26, 2025 | 993.81 | 993.81 | 996.79 | 996.79 | 966.32 | 966.32 | 970.65 | 970.65 | -2.67% | 3,534,707 |
| Mar 25, 2025 | 978.18 | 978.18 | 998.70 | 998.70 | 977.11 | 977.11 | 997.28 | 997.28 | 2.60% | 3,782,245 |
| Mar 24, 2025 | 969.67 | 969.67 | 977.00 | 977.00 | 951.55 | 951.55 | 971.99 | 971.99 | 1.22% | 4,677,900 |
| Mar 21, 2025 | 941.64 | 941.64 | 963.65 | 963.65 | 940.95 | 940.95 | 960.29 | 960.29 | 0.99% | 5,905,429 |
| Mar 20, 2025 | 950.01 | 950.01 | 967.00 | 967.00 | 945.50 | 945.50 | 950.84 | 950.84 | -0.90% | 4,466,305 |
| Mar 19, 2025 | 935.77 | 935.77 | 968.00 | 968.00 | 924.00 | 924.00 | 959.49 | 959.49 | 3.17% | 6,662,400 |
| Mar 18, 2025 | 940.00 | 940.00 | 948.25 | 948.25 | 916.30 | 916.30 | 929.98 | 929.98 | -2.11% | 6,009,400 |
| Mar 17, 2025 | 939.95 | 939.95 | 967.63 | 967.63 | 934.42 | 934.42 | 950.02 | 950.02 | 3.49% | 7,543,146 |
| Mar 14, 2025 | 901.46 | 901.46 | 919.63 | 919.63 | 901.00 | 901.00 | 918.00 | 918.00 | 3.13% | 5,200,700 |
| Mar 13, 2025 | 913.00 | 913.00 | 921.89 | 921.89 | 887.51 | 887.51 | 890.17 | 890.17 | -3.21% | 5,001,700 |
| Mar 12, 2025 | 914.60 | 914.60 | 927.18 | 927.18 | 901.00 | 901.00 | 919.68 | 919.68 | 2.75% | 6,865,837 |
| Mar 11, 2025 | 867.41 | 867.41 | 910.68 | 910.68 | 866.00 | 866.00 | 895.10 | 895.10 | 3.28% | 7,398,934 |
| Mar 10, 2025 | 875.07 | 875.07 | 881.27 | 881.27 | 854.50 | 854.50 | 866.68 | 866.68 | -2.74% | 6,995,309 |
| Mar 7, 2025 | 897.64 | 897.64 | 904.89 | 904.89 | 858.07 | 858.07 | 891.11 | 891.11 | -1.68% | 7,737,500 |
| Mar 6, 2025 | 972.99 | 972.99 | 973.69 | 973.69 | 899.00 | 899.00 | 906.36 | 906.36 | -8.53% | 7,852,600 |
| Mar 5, 2025 | 973.62 | 973.62 | 995.60 | 995.60 | 969.48 | 969.48 | 990.92 | 990.92 | 1.89% | 3,807,935 |
| Mar 4, 2025 | 971.61 | 971.61 | 986.31 | 986.31 | 948.21 | 948.21 | 972.58 | 972.58 | -0.12% | 4,392,814 |
| Mar 3, 2025 | 983.00 | 983.00 | 994.93 | 994.93 | 964.81 | 964.81 | 973.70 | 973.70 | -0.70% | 3,907,447 |
| Feb 28, 2025 | 969.56 | 969.56 | 982.27 | 982.27 | 958.17 | 958.17 | 980.56 | 980.56 | 1.82% | 4,717,409 |
| Feb 27, 2025 | 995.00 | 995.00 | 1000.73 | 1000.73 | 961.83 | 961.83 | 963.07 | 963.07 | -2.73% | 3,766,600 |
| Feb 26, 2025 | 977.60 | 977.60 | 1000.89 | 1000.89 | 976.90 | 976.90 | 990.06 | 990.06 | 1.31% | 3,397,205 |
| Feb 25, 2025 | 989.40 | 989.40 | 994.40 | 994.40 | 955.00 | 955.00 | 977.24 | 977.24 | -1.14% | 4,738,304 |
| Feb 24, 2025 | 1008.00 | 1008.00 | 1015.17 | 1015.17 | 984.48 | 984.48 | 988.47 | 988.47 | -1.46% | 4,426,365 |
| Feb 21, 2025 | 1029.42 | 1029.42 | 1032.38 | 1032.38 | 999.39 | 999.39 | 1003.15 | 1003.15 | -2.09% | 3,738,710 |
| Feb 20, 2025 | 1042.00 | 1042.00 | 1045.00 | 1045.00 | 1015.59 | 1015.59 | 1024.54 | 1024.54 | -1.80% | 3,111,831 |
| Feb 19, 2025 | 1035.18 | 1035.18 | 1045.00 | 1045.00 | 1024.51 | 1024.51 | 1043.33 | 1043.33 | 0.72% | 2,600,048 |
| Feb 18, 2025 | 1060.00 | 1060.00 | 1062.00 | 1062.00 | 1023.75 | 1023.75 | 1035.85 | 1035.85 | -2.15% | 4,229,339 |
| Feb 14, 2025 | 1044.95 | 1044.95 | 1064.50 | 1064.50 | 1041.69 | 1041.69 | 1058.60 | 1058.60 | 1.43% | 3,145,430 |
| Feb 13, 2025 | 1026.63 | 1026.63 | 1045.99 | 1045.99 | 1025.10 | 1025.10 | 1043.69 | 1043.69 | 1.59% | 3,476,100 |
| Feb 12, 2025 | 1005.49 | 1005.49 | 1027.74 | 1027.74 | 998.35 | 998.35 | 1027.31 | 1027.31 | 1.91% | 3,389,000 |
| Feb 11, 2025 | 1020.79 | 1020.79 | 1022.69 | 1022.69 | 1002.95 | 1002.95 | 1008.08 | 1008.08 | -1.90% | 3,331,800 |
| Feb 10, 2025 | 1023.05 | 1023.05 | 1032.85 | 1032.85 | 1015.88 | 1015.88 | 1027.60 | 1027.60 | 1.35% | 3,296,600 |
| Feb 7, 2025 | 1017.00 | 1017.00 | 1027.76 | 1027.76 | 1005.67 | 1005.67 | 1013.93 | 1013.93 | -0.17% | 3,212,900 |
| Feb 6, 2025 | 1007.87 | 1007.87 | 1016.35 | 1016.35 | 1002.61 | 1002.61 | 1015.68 | 1015.68 | 0.45% | 3,134,300 |
| Feb 5, 2025 | 987.73 | 987.73 | 1011.83 | 1011.83 | 986.68 | 986.68 | 1011.11 | 1011.11 | 1.63% | 3,997,733 |
| Feb 4, 2025 | 980.47 | 980.47 | 1008.00 | 1008.00 | 978.51 | 978.51 | 994.87 | 994.87 | 1.63% | 6,000,137 |
| Feb 3, 2025 | 973.00 | 973.00 | 987.69 | 987.69 | 964.38 | 964.38 | 978.94 | 978.94 | 0.22% | 3,724,200 |
| Jan 31, 2025 | 974.00 | 974.00 | 990.29 | 990.29 | 974.00 | 974.00 | 976.76 | 976.76 | 0.36% | 3,618,718 |
| Jan 30, 2025 | 986.75 | 986.75 | 994.59 | 994.59 | 970.01 | 970.01 | 973.24 | 973.24 | -0.50% | 3,867,825 |