TipRanks
Go Ultimate55% OFF

Netflix (NFLX) Historical Prices

MX:NFLX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,173.291,186.481,160.021,166.931,166.93-0.09%5,3210.25
Oct 29, 20261,154.001,185.231,153.551,168.021,168.02+1.25%99,6054.93
Oct 28, 20261,160.001,165.001,146.021,153.551,153.55-1.37%40,4441.98
Oct 27, 20261,189.101,190.001,168.001,169.531,169.53-1.19%100,4195.25
Oct 26, 20261,233.511,233.511,169.281,183.641,183.64-3.73%82,8884.60
Oct 23, 20261,255.001,263.991,228.001,229.541,229.54-1.59%9,0870.50
Oct 22, 20261,222.481,264.971,218.571,249.381,249.38+2.71%20,2461.12
Oct 21, 20261,200.001,248.361,200.001,216.401,216.40-3.61%58,5373.41
Oct 20, 20261,285.001,303.001,257.001,261.901,261.90-1.93%39,5092.37
Oct 19, 20261,299.211,299.211,276.011,286.701,286.70-0.86%11,5850.70
Oct 16, 20261,313.461,321.001,296.841,297.871,297.87-3.05%18,7641.13
Oct 15, 20261,310.001,345.001,310.001,338.761,338.76+2.75%13,8110.84
Oct 14, 20261,299.611,318.471,281.011,302.901,302.90+0.26%15,1740.88
Oct 13, 20261,295.011,314.271,295.001,299.541,299.54+0.71%9,5900.54
Oct 12, 20261,294.011,305.991,290.001,290.391,290.39-0.43%7,5620.42
Oct 09, 20261,287.001,313.981,282.011,295.901,295.90-0.33%7,3780.41
Oct 08, 20261,259.251,303.001,256.001,300.141,300.14+3.76%42,4642.42
Oct 07, 20261,245.001,256.001,231.011,252.991,252.99+1.51%12,4820.71
Oct 06, 20261,215.001,235.991,211.311,234.321,234.32+1.20%14,0860.80
Oct 05, 20261,225.941,226.071,205.001,219.661,219.66+0.07%15,1840.88
Oct 02, 20261,218.861,250.001,216.101,218.861,218.86-1.97%11,7980.68
Oct 01, 20261,263.551,265.521,239.001,243.311,243.31-1.48%28,9121.71
Sep 30, 20261,266.001,272.191,253.801,262.031,262.03-0.61%2,6420.16
Sep 29, 20261,274.991,281.991,260.001,269.811,269.81+2.37%11,6560.68
Sep 28, 20261,258.741,260.001,235.001,240.381,240.38-1.58%11,9850.69
Sep 25, 20261,268.001,272.991,256.641,260.301,260.30-0.79%18,5331.07
Sep 24, 20261,257.001,274.071,255.261,270.391,270.39+1.62%10,2760.58
Sep 23, 20261,255.001,264.991,245.001,250.091,250.09+0.23%5,7520.33
Sep 22, 20261,264.001,264.001,238.261,247.221,247.22-1.64%8,9680.51
Sep 21, 20261,240.001,272.991,240.001,268.011,268.01+2.44%15,6810.90
Sep 18, 20261,260.101,260.101,210.001,237.801,237.80-4.30%25,3671.43
Sep 17, 20261,336.811,336.811,293.001,293.351,293.35-3.25%10,4150.58
Sep 16, 20261,336.811,351.721,330.001,336.811,336.81+0.00%00.00
Sep 15, 20261,345.001,351.721,330.001,336.811,336.81-2.96%1,1430.06
Sep 14, 20261,355.501,384.831,350.001,377.601,377.60+4.71%10,4350.57
Sep 11, 20261,315.651,315.801,294.001,315.651,315.65+1.95%15,1450.80
Sep 10, 20261,281.001,296.971,275.011,290.471,290.47+0.31%3,9440.21
Sep 09, 20261,296.001,317.001,284.001,286.521,286.52-0.68%3,7360.19
Sep 08, 20261,295.321,326.001,286.901,295.321,295.32-2.68%39,7722.12
Sep 07, 20261,313.851,340.061,313.851,331.001,331.00+0.49%4060.02
Sep 04, 20261,407.931,407.931,321.001,324.521,324.52-5.28%8,0460.42
Sep 03, 20261,400.001,414.001,382.091,398.391,398.39-0.40%61,8473.38
Sep 02, 20261,403.991,408.001,370.001,403.991,403.99+2.23%16,1490.85
Sep 01, 20261,385.931,394.841,358.511,373.431,373.43-0.55%2,7070.14
Aug 31, 20261,381.091,394.511,377.001,381.091,381.09-0.96%6,5950.34
Aug 28, 20261,350.371,400.361,350.371,394.521,394.52+2.75%36,1041.85
Aug 27, 20261,380.001,380.001,344.501,357.161,357.16-1.89%37,6391.98
Aug 26, 20261,393.001,396.871,380.001,383.261,383.26-0.76%4,5140.23
Aug 25, 20261,350.001,397.971,350.001,393.861,393.86+2.42%15,6100.80
Aug 24, 20261,351.941,369.481,340.001,360.981,360.98+1.11%2,8080.14