| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $895.50 | $1,341.15 | $821.10 | $1,203.95 | 724,484,666 |
2024 | $483.19 | $941.75 | $461.86 | $891.32 | 903,073,015 |
2023 | $298.06 | $500.89 | $285.33 | $486.88 | 1,600,837,739 |
2022 | $605.61 | $609.99 | $162.71 | $294.88 | 2,730,123,031 |
2021 | $539.00 | $700.99 | $478.54 | $602.44 | 986,665,540 |
2020 | $326.10 | $575.37 | $290.25 | $540.73 | 1,754,428,859 |
2019 | $259.28 | $385.99 | $252.28 | $323.57 | 1,985,596,866 |
2018 | $196.10 | $423.21 | $195.42 | $267.66 | 2,879,045,152 |
2017 | $124.96 | $204.38 | $124.31 | $191.96 | 1,654,501,165 |
2016 | $109.00 | $129.29 | $79.95 | $123.80 | 3,234,963,400 |
2015 | $49.15 | $133.27 | $45.26 | $114.38 | 4,681,566,475 |
2014 | $52.40 | $69.90 | $42.79 | $48.80 | 4,903,423,930 |
2013 | $13.60 | $55.59 | $12.96 | $52.60 | 6,919,843,801 |
2012 | $10.04 | $19.06 | $7.54 | $13.23 | 10,220,093,415 |
2011 | $25.00 | $43.54 | $8.91 | $9.90 | 11,191,892,037 |
2010 | $7.93 | $29.89 | $6.93 | $25.10 | 7,129,708,355 |
2009 | $4.22 | $8.81 | $4.11 | $7.87 | 2,904,945,260 |
2008 | $3.79 | $5.84 | $2.56 | $4.27 | 2,799,808,775 |
2007 | $3.71 | $4.16 | $2.23 | $3.80 | 2,829,599,173 |
2006 | $3.87 | $4.73 | $2.59 | $3.69 | 2,353,509,737 |
2005 | $1.78 | $4.32 | $1.27 | $3.87 | 2,684,370,017 |
2004 | $4.11 | $5.68 | $1.32 | $1.76 | 6,070,216,301 |
2003 | $0.85 | $4.36 | $0.76 | $3.91 | 4,276,094,709 |
2002 | $1.16 | $1.30 | $0.35 | $0.79 | 783,083,569 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
