NFLX

Netflix Historical Data - NFLX

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
5.23 2.99% 180.10 23:00:07
Open Price Low Price High Price Close Price Previous Close
176.07 174.27 180.10 179.95 174.87
more quote information »

NFLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week183.50192.1179170.30183.808,321,721-3.40-1.85%
1 Month200.53207.38164.28181.759,177,660-20.43-10.19%
3 Months361.96362.50162.755205.6514,394,767-181.86-50.24%
6 Months605.61608.42162.755285.5910,949,451-425.51-70.26%
1 Year525.00700.9894162.755361.517,120,087-344.90-65.7%
3 Years373.21700.9894162.755395.316,626,379-193.11-51.74%
5 Years149.80700.9894144.25350.517,674,58130.3020.23%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 179.95 5.08 2.91% 176.07 180.10 174.27 5,198,459
Jun 30 2022 174.87 -3.49 -1.96% 177.07 179.45 170.30 7,886,590
Jun 29 2022 178.36 -1.24 -0.69% 179.30 180.665 175.10 5,763,427
Jun 28 2022 179.60 -9.54 -5.04% 188.66 192.1179 179.37 7,189,742
Jun 27 2022 189.14 -1.71 -0.9% 191.83 191.83 182.39 8,357,653
Jun 24 2022 190.85 9.14 5.03% 183.50 191.19 181.84 12,411,192
Jun 23 2022 181.71 2.82 1.58% 180.10 182.76 175.87 9,530,455
Jun 22 2022 178.89 7.98 4.67% 170.79 182.82 170.20 11,995,479
Jun 21 2022 170.91 -4.60 -2.62% 177.60 178.6189 169.80 12,169,386
Jun 17 2022 175.51 2.16 1.25% 174.11 179.65 173.34 12,112,659
Jun 16 2022 173.35 -6.76 -3.75% 174.01 176.27 171.595 8,196,588
Jun 15 2022 180.11 12.57 7.5% 169.258 183.845 168.53 12,383,714
Jun 14 2022 167.54 -2.15 -1.27% 169.75 172.0622 164.28 11,544,392
Jun 13 2022 169.69 -13.25 -7.24% 177.07 178.985 168.9571 10,211,461
Jun 10 2022 182.94 -9.83 -5.1% 182.64 185.86 180.85 13,067,672
Jun 09 2022 192.77 -10.06 -4.96% 200.69 201.69 192.54 6,937,689
Jun 08 2022 202.83 4.22 2.12% 197.87 207.38 197.64 7,235,645
Jun 07 2022 198.61 1.47 0.75% 194.94 199.60 193.00 4,834,506
Jun 06 2022 197.14 -1.84 -0.92% 202.01 203.87 195.38 5,365,171
Jun 03 2022 198.98 -6.11 -2.98% 200.53 202.795 198.05 7,182,123
See More Historical Prices »
Your Recent History
NASDAQ
NFLX
Netflix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 06:03:00