The highest closing price for Netflix (NFLX) between July 1, 2021 and June 30, 2022 was $69.17, on November 17, 2021. It was down 66.7% in that time. The latest price is $62.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $17.71 | $17.95 | $17.03 | $17.49 | 78,947,000 |
June 29 2022 | $17.96 | $18.07 | $17.51 | $17.84 | 57,668,000 |
June 28 2022 | $18.92 | $19.22 | $17.94 | $17.96 | 71,854,000 |
June 27 2022 | $19.18 | $19.18 | $18.24 | $18.91 | 83,639,000 |
June 24 2022 | $18.35 | $19.12 | $18.18 | $19.09 | 124,240,000 |
June 23 2022 | $18.05 | $18.28 | $17.59 | $18.17 | 95,382,000 |
June 22 2022 | $17.08 | $18.28 | $17.02 | $17.89 | 119,924,000 |
June 21 2022 | $17.76 | $17.86 | $16.98 | $17.09 | 121,776,000 |
June 17 2022 | $17.36 | $17.97 | $17.33 | $17.55 | 121,334,000 |
June 16 2022 | $17.40 | $17.63 | $17.16 | $17.34 | 82,013,000 |
June 15 2022 | $16.93 | $18.39 | $16.85 | $18.01 | 123,960,000 |
June 14 2022 | $16.98 | $17.21 | $16.43 | $16.75 | 115,553,000 |
June 13 2022 | $17.71 | $17.91 | $16.90 | $16.97 | 102,224,000 |
June 10 2022 | $18.26 | $18.59 | $18.09 | $18.29 | 130,656,000 |
June 09 2022 | $20.07 | $20.17 | $19.25 | $19.28 | 69,490,000 |
June 08 2022 | $19.80 | $20.74 | $19.76 | $20.28 | 72,441,000 |
June 07 2022 | $19.49 | $19.96 | $19.30 | $19.86 | 48,395,000 |
June 06 2022 | $20.21 | $20.39 | $19.54 | $19.71 | 53,720,000 |
June 03 2022 | $20.01 | $20.30 | $19.81 | $19.90 | 71,918,000 |
June 02 2022 | $19.20 | $20.55 | $19.17 | $20.51 | 96,231,000 |
June 01 2022 | $19.87 | $20.27 | $19.17 | $19.29 | 84,162,000 |
May 31 2022 | $19.62 | $20.00 | $19.08 | $19.74 | 113,985,000 |
May 27 2022 | $19.32 | $19.53 | $19.04 | $19.52 | 85,860,000 |
May 26 2022 | $18.65 | $19.23 | $18.31 | $19.14 | 80,499,000 |
May 25 2022 | $18.03 | $18.89 | $18.02 | $18.78 | 85,221,000 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.