Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
1,204.44
-20.84 (-1.70%)
At close: Aug 13, 2025, 4:00 PM
1,205.96
+1.52 (0.13%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,234.00 | 1,237.12 | 1,203.00 | 1,204.44 | 1,204.44 | -1.70% | 2,678,786 |
| Aug 12, 2025 | 1,225.00 | 1,231.99 | 1,206.51 | 1,225.28 | 1,225.28 | 0.57% | 2,282,627 |
| Aug 11, 2025 | 1,214.01 | 1,223.07 | 1,201.93 | 1,218.31 | 1,218.31 | 0.55% | 2,455,648 |
| Aug 8, 2025 | 1,183.19 | 1,214.11 | 1,180.37 | 1,211.64 | 1,211.64 | 2.65% | 3,816,689 |
| Aug 7, 2025 | 1,181.76 | 1,191.22 | 1,168.20 | 1,180.37 | 1,180.37 | 0.16% | 2,628,321 |
| Aug 6, 2025 | 1,153.52 | 1,181.38 | 1,151.87 | 1,178.48 | 1,178.48 | 2.67% | 3,362,161 |
| Aug 5, 2025 | 1,171.00 | 1,171.71 | 1,144.71 | 1,147.87 | 1,147.87 | -1.97% | 2,660,735 |
| Aug 4, 2025 | 1,167.65 | 1,177.00 | 1,162.62 | 1,170.99 | 1,170.99 | 1.07% | 2,244,702 |
| Aug 1, 2025 | 1,163.01 | 1,178.51 | 1,152.85 | 1,158.60 | 1,158.60 | -0.07% | 3,890,950 |
| Jul 31, 2025 | 1,184.80 | 1,190.00 | 1,157.74 | 1,159.40 | 1,159.40 | -2.09% | 3,712,949 |
| Jul 30, 2025 | 1,168.55 | 1,184.85 | 1,166.10 | 1,184.20 | 1,184.20 | 1.32% | 2,922,731 |
| Jul 29, 2025 | 1,179.00 | 1,179.60 | 1,163.29 | 1,168.74 | 1,168.74 | -0.50% | 2,752,489 |
| Jul 28, 2025 | 1,181.20 | 1,197.79 | 1,168.53 | 1,174.60 | 1,174.60 | -0.50% | 3,446,958 |
| Jul 25, 2025 | 1,178.42 | 1,187.32 | 1,174.38 | 1,180.49 | 1,180.49 | -0.02% | 2,629,260 |
| Jul 24, 2025 | 1,177.80 | 1,183.50 | 1,162.66 | 1,180.76 | 1,180.76 | 0.34% | 3,845,570 |
| Jul 23, 2025 | 1,189.81 | 1,192.62 | 1,173.60 | 1,176.78 | 1,176.78 | -1.12% | 4,504,264 |
| Jul 22, 2025 | 1,230.38 | 1,232.37 | 1,187.50 | 1,190.08 | 1,190.08 | -3.50% | 5,062,970 |
| Jul 21, 2025 | 1,206.00 | 1,237.10 | 1,198.00 | 1,233.27 | 1,233.27 | 1.99% | 5,627,591 |
| Jul 18, 2025 | 1,241.96 | 1,246.50 | 1,201.01 | 1,209.24 | 1,209.24 | -5.10% | 10,693,306 |
| Jul 17, 2025 | 1,253.00 | 1,277.50 | 1,244.80 | 1,274.17 | 1,274.17 | 1.91% | 6,469,877 |
| Jul 16, 2025 | 1,261.71 | 1,271.00 | 1,249.82 | 1,250.31 | 1,250.31 | -0.79% | 3,227,022 |
| Jul 15, 2025 | 1,262.00 | 1,271.22 | 1,243.25 | 1,260.27 | 1,260.27 | -0.13% | 2,801,731 |
| Jul 14, 2025 | 1,244.91 | 1,270.49 | 1,240.00 | 1,261.95 | 1,261.95 | 1.35% | 2,781,048 |
| Jul 11, 2025 | 1,259.79 | 1,261.00 | 1,231.30 | 1,245.11 | 1,245.11 | -0.44% | 3,957,150 |
| Jul 10, 2025 | 1,285.50 | 1,289.60 | 1,246.01 | 1,250.59 | 1,250.59 | -2.93% | 4,236,494 |
| Jul 9, 2025 | 1,273.99 | 1,288.29 | 1,266.24 | 1,288.28 | 1,288.28 | 1.02% | 2,384,477 |
| Jul 8, 2025 | 1,290.90 | 1,293.25 | 1,260.00 | 1,275.31 | 1,275.31 | -1.11% | 3,292,525 |
| Jul 7, 2025 | 1,295.00 | 1,295.00 | 1,276.02 | 1,289.62 | 1,289.62 | -0.58% | 2,273,737 |
| Jul 3, 2025 | 1,292.00 | 1,302.26 | 1,279.76 | 1,297.18 | 1,297.18 | 0.96% | 2,006,224 |
| Jul 2, 2025 | 1,296.96 | 1,299.95 | 1,271.59 | 1,284.86 | 1,284.86 | -0.68% | 3,048,801 |
| Jul 1, 2025 | 1,338.23 | 1,338.77 | 1,282.22 | 1,293.60 | 1,293.60 | -3.40% | 4,993,567 |
| Jun 30, 2025 | 1,331.00 | 1,341.15 | 1,321.21 | 1,339.13 | 1,339.13 | 1.21% | 3,282,908 |
| Jun 27, 2025 | 1,306.88 | 1,331.35 | 1,301.00 | 1,323.12 | 1,323.12 | 1.26% | 4,070,857 |
| Jun 26, 2025 | 1,280.00 | 1,307.34 | 1,280.00 | 1,306.67 | 1,306.67 | 2.46% | 2,605,870 |
| Jun 25, 2025 | 1,286.84 | 1,298.00 | 1,273.81 | 1,275.25 | 1,275.25 | -0.30% | 2,146,510 |
| Jun 24, 2025 | 1,260.55 | 1,282.57 | 1,255.00 | 1,279.11 | 1,279.11 | 2.04% | 2,663,307 |
| Jun 23, 2025 | 1,238.03 | 1,254.84 | 1,215.01 | 1,253.54 | 1,253.54 | 1.80% | 2,667,318 |
| Jun 20, 2025 | 1,234.45 | 1,248.50 | 1,224.35 | 1,231.41 | 1,231.41 | 0.75% | 5,348,193 |
| Jun 18, 2025 | 1,229.99 | 1,242.00 | 1,220.50 | 1,222.29 | 1,222.29 | 0.13% | 2,281,047 |
| Jun 17, 2025 | 1,219.95 | 1,232.36 | 1,216.09 | 1,220.67 | 1,220.67 | -0.38% | 1,892,126 |
| Jun 16, 2025 | 1,212.20 | 1,226.25 | 1,212.20 | 1,225.35 | 1,225.35 | 1.09% | 2,112,797 |
| Jun 13, 2025 | 1,206.59 | 1,220.62 | 1,201.89 | 1,212.15 | 1,212.15 | -0.24% | 2,210,253 |
| Jun 12, 2025 | 1,222.59 | 1,230.00 | 1,211.97 | 1,215.03 | 1,215.03 | -0.40% | 2,084,602 |
| Jun 11, 2025 | 1,202.60 | 1,228.29 | 1,196.01 | 1,219.88 | 1,219.88 | 1.35% | 2,382,280 |
| Jun 10, 2025 | 1,227.52 | 1,227.52 | 1,180.61 | 1,203.62 | 1,203.62 | -1.70% | 4,454,447 |
| Jun 9, 2025 | 1,238.88 | 1,238.88 | 1,221.57 | 1,224.46 | 1,224.46 | -1.37% | 2,403,117 |
| Jun 6, 2025 | 1,259.41 | 1,260.00 | 1,235.55 | 1,241.48 | 1,241.48 | -0.72% | 2,556,956 |
| Jun 5, 2025 | 1,240.60 | 1,262.81 | 1,237.29 | 1,250.52 | 1,250.52 | 0.88% | 2,821,797 |
| Jun 4, 2025 | 1,220.74 | 1,242.56 | 1,219.88 | 1,239.66 | 1,239.66 | 1.78% | 2,359,381 |
| Jun 3, 2025 | 1,219.87 | 1,229.57 | 1,211.18 | 1,217.94 | 1,217.94 | -0.09% | 2,363,762 |