Netflix (NFLX)
972.58
-1.12 (-0.12%)
Netflix is a leading global entertainment service that provides streaming video content to millions of subscribers worldwide
The company offers a wide variety of films, television shows, documentaries, and original programming across various genres and languages, enabling users to watch content on-demand via multiple devices, including smartphones, tablets, smart TVs, and computers. Netflix continually invests in producing exclusive content and acquiring licensing rights to deliver a diverse catalog, aiming to enhance user experience and maintain its position as a dominant player in the digital streaming industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 983.00 | 994.93 | 964.81 | 973.70 | 3,902,147 | 973.70 |
| 2/28/2025 | 969.56 | 982.27 | 958.17 | 980.56 | 4,717,533 | 980.56 |
| 2/27/2025 | 995.00 | 1,000.73 | 961.83 | 963.07 | 3,762,094 | 963.07 |
| 2/26/2025 | 977.60 | 1,000.89 | 976.90 | 990.06 | 3,393,422 | 990.06 |
| 2/25/2025 | 989.40 | 994.40 | 955.00 | 977.24 | 4,733,225 | 977.24 |
| 2/24/2025 | 1,008.00 | 1,015.17 | 984.48 | 988.47 | 4,448,799 | 988.47 |
| 2/21/2025 | 1,029.42 | 1,032.38 | 999.39 | 1,003.15 | 3,738,808 | 1,003.15 |
| 2/20/2025 | 1,042.00 | 1,045.00 | 1,015.59 | 1,024.54 | 3,108,309 | 1,024.54 |
| 2/19/2025 | 1,035.18 | 1,045.00 | 1,024.51 | 1,043.33 | 2,596,872 | 1,043.33 |
| 2/18/2025 | 1,060.00 | 1,062.00 | 1,023.75 | 1,035.85 | 4,223,490 | 1,035.85 |
| 2/14/2025 | 1,044.95 | 1,064.50 | 1,041.69 | 1,058.60 | 3,145,430 | 1,058.60 |
| 2/13/2025 | 1,026.63 | 1,045.99 | 1,025.10 | 1,043.69 | 3,471,685 | 1,043.69 |
| 2/12/2025 | 1,005.49 | 1,027.74 | 998.35 | 1,027.31 | 3,380,607 | 1,027.31 |
| 2/11/2025 | 1,020.79 | 1,022.69 | 1,002.95 | 1,008.08 | 3,320,891 | 1,008.08 |
| 2/10/2025 | 1,023.05 | 1,032.85 | 1,015.88 | 1,027.60 | 3,293,856 | 1,027.60 |
| 2/07/2025 | 1,017.00 | 1,027.76 | 1,005.67 | 1,013.93 | 3,212,855 | 1,013.93 |
| 2/06/2025 | 1,007.87 | 1,016.35 | 1,002.61 | 1,015.68 | 3,130,526 | 1,015.68 |
| 2/05/2025 | 987.73 | 1,011.83 | 986.68 | 1,011.11 | 3,993,662 | 1,011.11 |
| 2/04/2025 | 980.47 | 1,008.00 | 978.51 | 994.87 | 5,993,472 | 994.87 |
| 2/03/2025 | 973.00 | 987.69 | 964.38 | 978.94 | 3,716,525 | 978.94 |
| 1/31/2025 | 974.00 | 990.29 | 974.00 | 976.76 | 3,619,467 | 976.76 |
| 1/30/2025 | 986.75 | 994.59 | 970.01 | 973.24 | 3,864,647 | 973.24 |
| 1/29/2025 | 980.00 | 987.64 | 968.23 | 978.15 | 2,920,525 | 978.15 |
| 1/28/2025 | 966.71 | 977.93 | 957.30 | 971.83 | 3,430,008 | 971.83 |
| 1/27/2025 | 971.10 | 982.27 | 960.26 | 971.89 | 4,629,274 | 971.89 |
| 1/24/2025 | 984.41 | 986.28 | 967.68 | 977.59 | 4,550,464 | 977.59 |
| 1/23/2025 | 957.81 | 985.00 | 954.00 | 984.86 | 7,746,502 | 984.86 |
| 1/22/2025 | 998.02 | 999.00 | 950.76 | 953.99 | 14,277,336 | 953.99 |
| 1/21/2025 | 863.53 | 916.40 | 854.75 | 869.68 | 9,685,931 | 869.68 |
| 1/17/2025 | 859.79 | 865.00 | 852.13 | 858.10 | 3,637,596 | 858.10 |
| 1/16/2025 | 860.96 | 868.98 | 842.02 | 842.37 | 4,026,823 | 842.37 |
| 1/15/2025 | 836.44 | 850.84 | 830.41 | 848.26 | 3,176,404 | 848.26 |
| 1/14/2025 | 843.20 | 844.89 | 823.52 | 828.40 | 3,032,430 | 828.40 |
| 1/13/2025 | 831.53 | 847.07 | 829.14 | 840.29 | 3,019,551 | 840.29 |
| 1/10/2025 | 866.40 | 866.41 | 834.40 | 837.69 | 4,803,411 | 837.69 |
| 1/08/2025 | 880.00 | 886.22 | 873.00 | 875.00 | 2,347,951 | 875.00 |
| 1/07/2025 | 879.38 | 888.00 | 869.11 | 879.19 | 2,648,520 | 879.19 |
| 1/06/2025 | 888.76 | 892.83 | 871.69 | 881.79 | 3,454,518 | 881.79 |
| 1/03/2025 | 893.13 | 898.83 | 879.89 | 881.05 | 2,970,020 | 881.05 |
| 1/02/2025 | 895.50 | 898.58 | 877.00 | 886.73 | 2,312,310 | 886.73 |
| 12/31/2024 | 900.43 | 0.00 | 900.43 | 891.32 | 0 | 891.32 |
| 12/30/2024 | 894.51 | 908.23 | 889.71 | 900.43 | 2,199,334 | 900.43 |
| 12/27/2024 | 916.01 | 918.13 | 894.50 | 907.55 | 3,226,160 | 907.55 |
| 12/26/2024 | 928.40 | 930.49 | 915.30 | 924.14 | 2,340,373 | 924.14 |
| 12/24/2024 | 915.00 | 935.85 | 911.70 | 932.12 | 2,320,585 | 932.12 |
| 12/23/2024 | 913.42 | 915.00 | 899.10 | 911.45 | 2,336,715 | 911.45 |
| 12/20/2024 | 893.21 | 919.92 | 890.49 | 909.05 | 4,530,573 | 909.05 |
| 12/19/2024 | 908.18 | 912.62 | 899.00 | 903.49 | 2,089,948 | 903.49 |
| 12/18/2024 | 919.13 | 922.44 | 886.56 | 889.55 | 2,929,289 | 889.55 |
| 12/17/2024 | 921.54 | 928.45 | 916.42 | 919.13 | 2,457,883 | 919.13 |
| 12/16/2024 | 923.94 | 928.94 | 919.50 | 921.08 | 2,699,092 | 921.08 |
| 12/13/2024 | 916.81 | 925.55 | 909.61 | 918.87 | 2,485,831 | 918.87 |
| 12/12/2024 | 933.35 | 934.09 | 922.60 | 925.55 | 2,479,955 | 925.55 |
| 12/11/2024 | 924.71 | 941.75 | 923.08 | 936.56 | 3,493,530 | 936.56 |
| 12/10/2024 | 913.76 | 922.88 | 909.58 | 913.35 | 2,385,692 | 913.35 |
| 12/09/2024 | 928.00 | 930.30 | 902.59 | 913.69 | 3,349,818 | 913.69 |
| 12/06/2024 | 915.23 | 935.27 | 912.71 | 934.74 | 2,955,385 | 934.74 |
| 12/05/2024 | 917.85 | 927.00 | 911.11 | 917.87 | 2,840,682 | 917.87 |