Netflix Inc. (NFLX)
NASDAQ: NFLX
· Real-Time Price · USD
1206.90
-38.19 (-3.07%)
At close: Aug 19, 2025, 11:55 AM
NFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1235.63 | 1251.16 | 1235.45 | 1245.09 | 1245.09 | 0.50% | 2,098,552 |
| Aug 15, 2025 | 1234.04 | 1246.94 | 1227.88 | 1238.95 | 1238.95 | 0.68% | 2,767,804 |
| Aug 14, 2025 | 1209.89 | 1244.09 | 1207.03 | 1230.56 | 1230.56 | 2.17% | 3,904,700 |
| Aug 13, 2025 | 1234.00 | 1237.12 | 1203.00 | 1204.44 | 1204.44 | -1.70% | 2,762,400 |
| Aug 12, 2025 | 1225.00 | 1231.99 | 1206.51 | 1225.28 | 1225.28 | 0.57% | 2,282,627 |
| Aug 11, 2025 | 1214.01 | 1223.07 | 1201.93 | 1218.31 | 1218.31 | 0.55% | 2,455,648 |
| Aug 8, 2025 | 1183.19 | 1214.11 | 1180.37 | 1211.64 | 1211.64 | 2.65% | 3,816,700 |
| Aug 7, 2025 | 1181.76 | 1191.22 | 1168.20 | 1180.37 | 1180.37 | 0.16% | 2,628,321 |
| Aug 6, 2025 | 1153.52 | 1181.38 | 1151.87 | 1178.48 | 1178.48 | 2.67% | 3,362,200 |
| Aug 5, 2025 | 1171.00 | 1171.71 | 1144.71 | 1147.87 | 1147.87 | -1.97% | 2,660,735 |
| Aug 4, 2025 | 1167.65 | 1177.00 | 1162.62 | 1170.99 | 1170.99 | 1.07% | 2,244,702 |
| Aug 1, 2025 | 1163.01 | 1178.51 | 1152.85 | 1158.60 | 1158.60 | -0.07% | 3,891,000 |
| Jul 31, 2025 | 1184.80 | 1190.00 | 1157.74 | 1159.40 | 1159.40 | -2.09% | 3,712,949 |
| Jul 30, 2025 | 1168.55 | 1184.85 | 1166.10 | 1184.20 | 1184.20 | 1.32% | 2,922,731 |
| Jul 29, 2025 | 1179.00 | 1179.60 | 1163.29 | 1168.74 | 1168.74 | -0.50% | 2,752,500 |
| Jul 28, 2025 | 1181.20 | 1197.79 | 1168.53 | 1174.60 | 1174.60 | -0.50% | 3,447,000 |
| Jul 25, 2025 | 1178.42 | 1187.32 | 1174.38 | 1180.49 | 1180.49 | -0.02% | 2,629,300 |
| Jul 24, 2025 | 1177.80 | 1183.50 | 1162.66 | 1180.76 | 1180.76 | 0.34% | 3,845,600 |
| Jul 23, 2025 | 1189.81 | 1192.62 | 1173.60 | 1176.78 | 1176.78 | -1.12% | 4,504,300 |
| Jul 22, 2025 | 1230.38 | 1232.37 | 1187.50 | 1190.08 | 1190.08 | -3.50% | 5,063,000 |