NFLX

Netflix Historical Data

Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.71 -0.76% 224.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
225.06 223.01 232.70 224.07 226.41
more quote information »

NFLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week245.05250.43221.43238.4512,864,174-20.35-8.3%
1 Month221.70250.43214.69232.4610,053,6593.001.35%
3 Months176.28251.99169.702220.7910,102,43248.4227.47%
6 Months374.89396.50162.755216.8411,641,447-150.19-40.06%
1 Year587.95700.9894162.755306.758,730,386-363.25-61.78%
3 Years266.48700.9894162.755382.986,787,035-41.78-15.68%
5 Years180.70700.9894162.755349.777,812,04044.0024.35%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 224.07 -2.34 -1.03% 225.06 232.70 223.01 8,221,426
Sep 23 2022 226.41 -10.64 -4.49% 235.17 236.4499 221.43 11,199,302
Sep 22 2022 237.05 0.18 0.08% 235.06 240.50 231.66 10,013,474
Sep 21 2022 236.87 -5.98 -2.46% 242.71 248.2999 236.68 9,152,580
Sep 20 2022 242.85 -0.78 -0.32% 240.54 250.43 239.6868 16,060,167
Sep 19 2022 243.63 3.50 1.46% 245.05 245.25 235.75 17,895,347
Sep 16 2022 240.13 4.75 2.02% 231.22 241.355 227.83 19,084,918
Sep 15 2022 235.38 11.26 5.02% 230.47 242.2089 229.6756 19,426,252
Sep 14 2022 224.12 5.99 2.75% 219.94 227.98 215.80 8,223,871
Sep 13 2022 218.13 -18.40 -7.78% 226.60 227.69 217.72 7,990,087
Sep 12 2022 236.53 2.96 1.27% 233.90 239.49 233.37 6,042,707
Sep 09 2022 233.57 6.13 2.7% 229.62 234.7799 229.62 6,699,695
Sep 08 2022 227.44 -1.52 -0.66% 224.21 228.735 221.30 6,734,590
Sep 07 2022 228.96 10.57 4.84% 220.21 229.33 218.2681 8,143,097
Sep 06 2022 218.39 -7.72 -3.41% 225.56 226.85 214.69 7,463,769
Sep 02 2022 226.11 -3.93 -1.71% 231.03 233.8814 225.04 8,158,195
Sep 01 2022 230.04 6.48 2.9% 220.80 230.37 219.47 7,284,452
Aug 31 2022 223.56 2.91 1.32% 227.00 233.8787 223.43 8,605,246
Aug 30 2022 220.65 -3.92 -1.75% 226.71 229.7499 218.8212 5,731,135
Aug 29 2022 224.57 1.29 0.58% 221.70 229.87 221.52 7,110,646
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.

Log in to InvestorsHub
Register Now