Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Netflix, Inc. logo
NFLX
Netflix, Inc.
20:00:01
77.38 $
0.0000 (%0.00)
Previous Close: 76.96
Day Low₺76.12
Day High₺78.22
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NFLX: Netflix, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 109.7061
CLOSE 109.7109

Low

LOW 82.11

High

HIGH 134.12
DATEOPENHIGHLOWCLOSE
01/02/202589.5589.8687.788.67
01/03/202589.3189.8887.9988.11
01/06/202588.8889.2887.1788.18
01/07/202587.9488.886.9187.92
01/08/20258888.6287.387.5
01/10/202586.6486.6483.4483.77
01/13/202583.1584.7182.9184.03
01/14/202584.3284.4982.3582.84
01/15/202583.6485.0883.0484.83
01/16/202586.186.984.284.24
01/17/202585.9886.585.2185.81
01/21/202586.3591.6485.4886.97
01/22/202599.899.995.0895.4
01/23/202595.7898.595.3998.49
01/24/202598.4498.6396.7797.76
01/27/202597.1198.2396.0397.19
01/28/202596.6797.7995.7397.18
01/29/20259898.7696.8297.82
01/30/202598.6899.469797.32
01/31/202597.499.0397.497.68
02/03/202597.398.7796.4497.89
02/04/202598.05100.897.8599.49
02/05/202598.77101.1898.67101.11
02/06/2025100.79101.64100.26101.57
02/07/2025101.7102.78100.57101.39
02/10/2025102.31103.29101.59102.76
02/11/2025102.08102.27100.3100.81
02/12/2025100.55102.7799.84102.73
02/13/2025102.66104.6102.51104.37
02/14/2025104.5106.45104.17105.86
02/18/2025106106.2102.38103.59
02/19/2025103.52104.5102.45104.33
02/20/2025104.2104.5101.56102.45
02/21/2025102.94103.2499.94100.32
02/24/2025100.8101.5298.4598.85
02/25/202598.9499.4495.597.72
02/26/202597.76100.0997.6999.01
02/27/202599.5100.0796.1896.31
02/28/202596.9698.2395.8298.06
03/03/202598.399.4996.4897.37
03/04/202597.1698.6394.8297.26
03/05/202597.3699.5696.9599.09
03/06/202597.397.3789.990.64
03/07/202589.7690.4985.8189.11
03/10/202587.5188.1385.4586.67
03/11/202586.7491.0786.689.51
03/12/202591.4692.7290.191.97
03/13/202591.392.1988.7589.02
03/14/202590.1591.9690.191.8
03/17/20259496.7693.4495
03/18/20259494.8391.6393
03/19/202593.5896.892.495.95
03/20/20259596.794.5595.08
03/21/202594.1696.3794.196.03
03/24/202596.9797.795.1697.2
03/25/202597.8299.8797.7199.73
03/26/202599.3899.6896.6397.07
03/27/202597.4298.996.6497.67
03/28/202597.297.592.9293.39
03/31/202592.0593.4590.0693.25
04/01/202592.7593.2391.1592.84
04/02/202592.394.9691.6193.55
04/03/202590.1894.6690.0591.71
04/04/202589.6590.6685.3985.59
04/07/202582.7990.6782.1186.78
04/08/202591.2492.2485.7787.04
04/09/202585.5995.1485.4494.55
04/10/202593.1994.1289.492.12
04/11/20259294.4990.6791.83
04/14/202593.2794.991.9593.13
04/15/20259599.3594.897.63
04/16/202597.6398.1294.9296.16
04/17/202596.998.4795.697.3
04/21/202598.44101.997.3198.79
04/22/2025100.53106.5100.45104.03
04/23/2025104.72106.13103.2104.96
04/24/2025104.8110.1104.7109.69
04/25/2025109.7110.68109.1110.15
04/28/2025110111.4108.26111.04
04/29/2025110.39112.78109.55112.56
04/30/2025111.27113.32110.11113.17
05/01/2025112.25114.24111.18113.35
05/02/2025113.67115.94113.33115.65
05/05/2025111.48114.4110.7113.41
05/06/2025112.94114.77112.64113.77
05/07/2025113.92116.4113.8115.54
05/08/2025116.16116.23113.92114.44
05/09/2025114.71115.1113.32114.02
05/12/2025112.43113110.29111
05/13/2025111.45114.79110.63113.84
05/14/2025112.96115.29112.84115.1
05/15/2025114.77118.78114.77117.8
05/16/2025119.31119.65117.94119.15
05/19/2025117.36119.16117.17119.16
05/20/2025118.68119.3117.9119.2
05/21/2025118.65121.12118.65119.46
05/22/2025119.24119.88118.72118.8
05/23/2025118.4119.15117.94118.54
05/27/2025119.53121.18119.31121.16
05/28/2025121.03121.59120.6120.86
05/29/2025120.8120.9117.63118.49
05/30/2025119.83121.18118.09120.72
06/02/2025120.12121.94119.63121.9
06/03/2025121.99122.96121.12121.79
06/04/2025122.07124.26121.99123.97
06/05/2025124.06126.28123.73125.05
06/06/2025125.94126123.56124.15
06/09/2025123.89123.89122.16122.45
06/10/2025122.75122.75118.06120.36
06/11/2025120.26122.83119.6121.99
06/12/2025122.26123121.2121.5
06/13/2025120.66122.06120.19121.22
06/16/2025121.22122.63121.22122.54
06/17/2025122123.24121.61122.07
06/18/2025123124.2122.05122.23
06/20/2025123.45124.85122.44123.14
06/23/2025123.8125.48121.5125.35
06/24/2025126.06128.26125.5127.91
06/25/2025128.68129.8127.38127.53
06/26/2025128130.73128130.67
06/27/2025130.69133.14130.1132.31
06/30/2025133.1134.12132.12133.91
07/01/2025133.82133.88128.22129.36
07/02/2025129.7130127.16128.49
07/03/2025129.2130.23127.98129.72
07/07/2025129.5129.5127.6128.96
07/08/2025129.09129.33126127.53
07/09/2025127.4128.83126.62128.83
07/10/2025128.55128.96124.6125.06
07/11/2025125.98126.1123.13124.51
07/14/2025124.49127.05124126.2
07/15/2025126.2127.12124.32126.03
07/16/2025126.17127.1124.98125.03
07/17/2025125.3127.75124.48127.42
07/18/2025124.2124.65120.1120.92
07/21/2025120.6123.71119.8123.33
07/22/2025123.04123.24118.75119.01
07/23/2025118.98119.26117.36117.68
07/24/2025117.78118.35116.27118.08
07/25/2025117.84118.73117.44118.05
07/28/2025118.12119.78116.85117.46
07/29/2025117.9117.96116.33116.87
07/30/2025116.86118.49116.61118.42
07/31/2025118.48119115.77115.94
08/01/2025116.3117.85115.29115.86
08/04/2025116.77117.7116.26117.1
08/05/2025117.1117.17114.47114.79
08/06/2025115.35118.14115.19117.85
08/07/2025118.18119.12116.82118.04
08/08/2025118.32121.41118.04121.16
08/11/2025121.4122.31120.19121.83
08/12/2025122.5123.2120.65122.53
08/13/2025123.4123.71120.3120.44
08/14/2025120.99124.41120.7123.06
08/15/2025123.4124.69122.79123.9
08/18/2025123.56125.12123.55124.51
08/19/2025124.02124.1119.28121.42
08/20/2025121.8122.3119.33121.39
08/21/2025121.14122.14119.76120.62
08/22/2025120.89121.36119.82120.47
08/25/2025120.17123.38119.9121.81
08/26/2025122.02123.15121.22122.61
08/27/2025122.36122.92121.3122.35
08/28/2025122.28123.79121.43123.15
08/29/2025122.8122.88120.12120.83
09/02/2025119.7121.54118.28121.41
09/03/2025120.51122.7120.34122.62
09/04/2025122.32125.75122.31125.75
09/05/2025126126.71123.9124.38
09/08/2025124.85125.2123.2124.48
09/09/2025124.67126.57124.67126.33
09/10/2025126.4126.7124.64124.77
09/11/2025125.1125.35119.2120.35
09/12/2025120.31121.18118.24118.84
09/15/2025118.84120.72117.32120.23
09/16/2025120.56120.9119.73120.05
09/17/2025122.1123.39120.66122.85
09/18/2025122.08123.3120.55120.78
09/19/2025121.86123120.81122.7
09/22/2025122.19122.98121.42122.74
09/23/2025122.73122.78120.85121.85
09/24/2025121.86122.15119.42120.4
09/25/2025120.31121.68119.15120.82
09/26/2025120.54121.4120121.06
09/29/2025120.5122.45118.75120.64
09/30/2025120.64120.85117.8119.89
10/01/2025117.55117.91116.32117.09
10/02/2025116.15116.33113.4116.25
10/03/2025116.5116.8114.32115.33
10/06/2025116.04116.36114.55116.33
10/07/2025117.78120.14117.75119.11
10/08/2025119.71121.74119.2121.43
10/09/2025121.43123.75121.18123.11
10/10/2025122.9124.7121.91122.01
10/13/2025122.14123.11120.68121.9
10/14/2025121.48122.43120.31121.54
10/15/2025121.3121.96120.16120.33
10/16/2025121.22121.67117.6118.36
10/17/2025118.36120.31117.9119.94
10/20/2025120.79124.78120.69123.86
10/21/2025124.28124.86123.18124.14
10/22/2025114.29115.76111.25111.64
10/23/2025112.69112.78109.97111.36
10/24/2025111.1111.45109.44109.47
10/27/2025110.07110.23108.73109.46
10/28/2025109.4111.7109.3110.25
10/29/2025109.98110.86109.6110.04
10/30/2025109.44110.62108.81108.9
10/31/2025110.54113.49110.2111.89
11/03/2025113.32113.35107.52110.01
11/04/2025110110.46108.67109.3
11/05/2025108.5110.09107.34109.85
11/06/2025109.46110.37108.51109.7
11/07/2025109.42110.82108.75110.37
11/10/2025110.67112.82110.41112.01
11/11/2025111.76113.92111.28113.64
11/12/2025113.82116.43112.83115.75
11/13/2025115.85116.73114.57115.42
11/14/2025114.27114.27110.72111.22
11/17/2025110.75111.85109.55110.29
11/18/2025110.29115.25109.2114.09
11/19/2025113113.34108.61110
11/20/2025111111.1105.39105.67
11/21/2025105.13106.53103.81104.31
11/24/2025104.25108.04103.32106.97
11/25/2025106.12106.3103.82104.4
11/26/2025105.74106.95105.22106.14
11/28/2025106.44107.94106.24107.58
12/01/2025106.51109.34106.31109.13
12/02/2025109.21109.73107.52109.35
12/03/2025106.59106.87102.03103.96
12/04/2025103.57103.8101.77103.22
12/05/202598.78104.7997.74100.24
12/08/202599.8799.8995.396.79
12/09/202597.0397.2495.4596.71
12/10/202596.7496.9792.3592.71
12/11/202593.994.8292.7694.09
12/12/202595.596.9294.6595.19
12/15/202596.0296.3793.5393.77
12/16/202593.8894.9393.3294.57
12/17/202595.9897.3394.4694.79
12/18/202595.0295.8193.5994
12/19/202593.5795.5493.4594.39
12/22/202594.7194.7192.9193.23
12/23/202593.493.8191.3393.5
12/24/202593.1193.6892.6793.64
12/26/202593.4894.6993.2794.47
12/29/202593.9994.9793.6394.15
12/30/202593.5293.9993.3493.78
12/31/202593.694.3193.293.76