The closing price for Netflix (NFLX) this year is $932.53, yesterday. It is up 4.1% for the year. The latest price is $925.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $920.53 | $934.48 | $900.59 | $932.53 | 4,634,075 |
March 28 2025 | $972.00 | $974.98 | $929.23 | $933.85 | 4,422,717 |
March 27 2025 | $974.22 | $989.00 | $966.37 | $976.72 | 3,047,237 |
March 26 2025 | $993.81 | $996.79 | $966.32 | $970.65 | 3,534,707 |
March 25 2025 | $978.18 | $998.70 | $977.11 | $997.28 | 3,782,245 |
March 24 2025 | $969.67 | $977.00 | $951.55 | $971.99 | 4,677,871 |
March 21 2025 | $941.64 | $963.65 | $940.95 | $960.29 | 5,905,429 |
March 20 2025 | $950.01 | $967.00 | $945.50 | $950.84 | 4,466,305 |
March 19 2025 | $935.77 | $968.00 | $924.00 | $959.49 | 6,662,361 |
March 18 2025 | $940.00 | $948.25 | $916.30 | $929.98 | 6,009,400 |
March 17 2025 | $939.95 | $967.63 | $934.42 | $950.02 | 7,543,146 |
March 14 2025 | $901.46 | $919.63 | $901.00 | $918.00 | 5,200,684 |
March 13 2025 | $913.00 | $921.89 | $887.51 | $890.17 | 5,001,698 |
March 12 2025 | $914.60 | $927.18 | $901.00 | $919.68 | 6,865,837 |
March 11 2025 | $867.41 | $910.68 | $866.00 | $895.10 | 7,398,934 |
March 10 2025 | $875.07 | $881.27 | $854.50 | $866.68 | 6,995,309 |
March 07 2025 | $897.64 | $904.89 | $858.07 | $891.11 | 7,737,488 |
March 06 2025 | $972.99 | $973.69 | $899.00 | $906.36 | 7,852,559 |
March 05 2025 | $973.62 | $995.60 | $969.48 | $990.92 | 3,807,935 |
March 04 2025 | $971.61 | $986.31 | $948.21 | $972.58 | 4,392,814 |
March 03 2025 | $983.00 | $994.93 | $964.81 | $973.70 | 3,907,447 |
February 28 2025 | $969.56 | $982.27 | $958.17 | $980.56 | 4,717,409 |
February 27 2025 | $995.00 | $1,000.73 | $961.83 | $963.07 | 3,766,566 |
February 26 2025 | $977.60 | $1,000.89 | $976.90 | $990.06 | 3,397,205 |
February 25 2025 | $989.40 | $994.40 | $955.00 | $977.24 | 4,738,304 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
