NFLX - NETFLIX INC
1140.22
-4.210 -0.369%
Share volume: 2,564,040
Last Updated: 05-09-2025
Entertainment/Services – Video Rental:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$1,144.43
-4.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1,147.10 | $1,147.10 | $1,151.00 | $1,151.00 | $1,133.22 | $1,133.22 | $1,140.22 | $1,140.22 | 2,564,040 | $2,564,040.00 |
| 05-08-2025 | $1,161.62 | $1,161.62 | $1,162.29 | $1,162.29 | $1,139.20 | $1,139.20 | $1,144.43 | $1,144.43 | 3,760,872 | $3,760,872.00 |
| 05-07-2025 | $1,139.18 | $1,139.18 | $1,164.00 | $1,164.00 | $1,138.00 | $1,138.00 | $1,155.41 | $1,155.41 | 4,352,394 | $4,352,394.00 |
| 05-06-2025 | $1,129.43 | $1,129.43 | $1,147.66 | $1,147.66 | $1,126.40 | $1,126.40 | $1,137.69 | $1,137.69 | 3,256,682 | $3,256,682.00 |
| 05-05-2025 | $1,114.80 | $1,114.80 | $1,144.02 | $1,144.02 | $1,107.01 | $1,107.01 | $1,134.06 | $1,134.06 | 5,662,317 | $5,662,317.00 |
| 05-02-2025 | $1,136.66 | $1,136.66 | $1,159.44 | $1,159.44 | $1,133.32 | $1,133.32 | $1,156.49 | $1,156.49 | 3,774,282 | $3,774,282.00 |
| 05-01-2025 | $1,122.52 | $1,122.52 | $1,142.42 | $1,142.42 | $1,111.83 | $1,111.83 | $1,133.47 | $1,133.47 | 3,499,497 | $3,499,497.00 |
| 04-30-2025 | $1,112.65 | $1,112.65 | $1,133.20 | $1,133.20 | $1,101.11 | $1,101.11 | $1,131.72 | $1,131.72 | 4,266,676 | $4,266,676.00 |
| 04-29-2025 | $1,103.92 | $1,103.92 | $1,127.81 | $1,127.81 | $1,095.48 | $1,095.48 | $1,125.64 | $1,125.64 | 3,777,329 | $3,777,329.00 |
| 04-28-2025 | $1,100.00 | $1,100.00 | $1,114.00 | $1,114.00 | $1,082.62 | $1,082.62 | $1,110.38 | $1,110.38 | 3,831,088 | $3,831,088.00 |
