TipRanks
Go Ultimate55% OFF

Netflix (NFC) Historical Prices

DE:NFC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202655.9456.5155.2855.8255.82+0.23%16,8330.60
Oct 29, 202656.0956.4155.2555.6955.69+0.36%30,8361.09
Oct 28, 202656.1456.2255.4155.4955.49-1.44%31,0821.10
Oct 27, 202657.0657.2656.2456.3056.30-0.39%21,3640.74
Oct 26, 202658.7558.8956.5256.5256.52-5.14%32,9241.15
Oct 23, 202659.2660.3459.1359.5859.58-0.03%28,8761.01
Oct 22, 202657.8660.0057.6359.6059.60+2.14%43,1841.53
Oct 21, 202657.5059.7556.8058.3558.35-6.23%111,4074.15
Oct 20, 202662.4062.8861.9662.2362.23+0.27%20,1450.74
Oct 19, 202662.8163.2761.6462.0662.06-1.46%28,4051.05
Oct 16, 202664.0664.1762.0162.9862.98-2.82%37,6721.36
Oct 15, 202663.1465.1063.1464.8164.81+3.66%28,5981.02
Oct 14, 202662.9864.0862.4462.5262.52-1.90%28,8230.95
Oct 13, 202663.5164.0463.2563.7363.73-0.22%19,6690.65
Oct 12, 202663.0063.9863.0063.8763.87+0.98%21,4950.71
Oct 09, 202663.8964.2562.9663.2563.25-0.49%15,1960.50
Oct 08, 202662.3863.7662.3663.5663.56+3.42%31,5211.03
Oct 07, 202661.6462.1261.1961.4661.46+1.22%17,2420.56
Oct 06, 202660.5160.8259.8060.7260.72+1.30%17,6140.57
Oct 05, 202660.1160.1859.5059.9459.94+0.45%20,7170.67
Oct 02, 202660.5760.5959.6559.6759.67-1.89%31,3111.02
Oct 01, 202661.6962.1160.4060.8260.82-1.55%48,1241.60
Sep 30, 202662.1062.3161.4061.7861.78-0.80%18,9620.63
Sep 29, 202660.8062.7560.8062.2862.28+1.85%53,9441.80
Sep 28, 202662.6963.7061.0961.1561.15-2.16%32,8091.10
Sep 25, 202662.7563.0062.3362.5062.50-0.53%11,4950.38
Sep 24, 202662.8163.2562.6362.8362.83-0.11%14,7490.48
Sep 23, 202663.4163.5662.4162.9062.90-0.14%19,4120.63
Sep 22, 202664.4664.8062.6462.9962.99-1.49%39,8451.30
Sep 21, 202662.7164.0362.3263.9463.94+2.04%40,0281.31
Sep 18, 202665.8665.9261.2362.6662.66-5.13%69,8392.32
Sep 17, 202667.0967.1765.7766.0566.05-1.26%19,0340.63
Sep 16, 202667.4667.6966.8966.8966.89-0.87%13,9610.46
Sep 15, 202669.2769.2767.1267.4867.48-3.05%35,2001.17
Sep 14, 202666.9169.6566.9169.6069.60+5.12%28,8000.96
Sep 11, 202665.8966.2565.7366.2166.21+1.30%14,8770.49
Sep 10, 202665.7065.7864.7365.3665.36-0.74%16,6830.55
Sep 09, 202666.0666.1865.4665.8565.85-0.20%12,9060.43
Sep 08, 202667.0467.2265.4365.9865.98-2.35%17,4110.57
Sep 07, 202668.0768.0867.3967.5767.57-1.08%17,8870.59
Sep 04, 202670.9371.1668.3168.3168.31-3.63%31,8211.06
Sep 03, 202671.1271.9070.5870.8870.88-0.28%21,2220.70
Sep 02, 202669.5271.5369.4571.0871.08+1.85%17,8560.59
Sep 01, 202670.0270.7268.8169.7969.79-0.47%17,5350.58
Aug 31, 202670.4170.4169.7470.1270.12-1.03%24,8240.82
Aug 28, 202668.8970.8568.7370.8570.85+3.46%17,8960.59
Aug 27, 202669.1769.5768.1568.4868.48-2.30%29,5070.98
Aug 26, 202670.5370.8969.8570.0970.09+0.16%24,4290.81
Aug 25, 202668.6270.0068.1969.9869.98+1.85%20,7740.69
Aug 24, 202668.4468.8467.7668.7168.71+0.07%34,0421.14