The closing price for Netflix (NFLX) between 2006 and 2022 was $29.49, on December 30, 2022. It was up 7,529.5% in that time. The latest price is $102.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $30.40 | $33.27 | $27.34 | $29.49 | 1,930,809,659 |
November 2022 | $29.62 | $31.27 | $25.21 | $30.55 | 1,856,819,159 |
October 2022 | $23.79 | $30.56 | $21.17 | $29.19 | 3,352,992,265 |
September 2022 | $22.07 | $25.05 | $21.47 | $23.54 | 2,339,233,303 |
August 2022 | $22.31 | $25.20 | $21.87 | $22.36 | 1,522,738,238 |
July 2022 | $17.65 | $23.08 | $16.97 | $22.49 | 2,700,981,770 |
June 2022 | $19.87 | $20.74 | $16.43 | $17.49 | 1,925,961,320 |
May 2022 | $19.17 | $20.44 | $16.27 | $19.74 | 2,516,159,356 |
April 2022 | $37.68 | $39.60 | $18.56 | $19.04 | 4,033,328,573 |
March 2022 | $39.16 | $39.65 | $32.98 | $37.46 | 1,194,970,498 |
February 2022 | $43.30 | $45.85 | $35.47 | $39.45 | 1,510,141,464 |
January 2022 | $60.56 | $61.00 | $35.15 | $42.71 | 2,417,094,580 |
December 2021 | $64.95 | $65.45 | $58.17 | $60.24 | 600,388,250 |
November 2021 | $68.91 | $70.10 | $64.00 | $64.19 | 645,350,908 |
October 2021 | $60.42 | $69.10 | $59.47 | $69.03 | 985,816,225 |
September 2021 | $56.90 | $61.90 | $56.81 | $61.03 | 823,382,954 |
August 2021 | $51.90 | $56.95 | $50.54 | $56.92 | 547,487,749 |
July 2021 | $52.57 | $55.75 | $50.47 | $51.76 | 772,260,207 |
June 2021 | $50.40 | $53.61 | $48.21 | $52.82 | 785,606,536 |
May 2021 | $51.27 | $51.90 | $47.85 | $50.28 | 669,284,969 |
April 2021 | $52.99 | $56.36 | $49.90 | $51.35 | 1,115,804,694 |
March 2021 | $54.56 | $55.70 | $49.29 | $52.17 | 901,879,677 |
February 2021 | $53.68 | $56.67 | $51.83 | $53.89 | 619,056,399 |
January 2021 | $53.90 | $59.33 | $48.57 | $53.24 | 1,400,336,788 |
December 2020 | $49.23 | $54.55 | $49.13 | $54.07 | 775,796,517 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
