The closing price for Netflix (NFLX) in February 2022 was $39.45, on February 28, 2022. It was down 8.9% for the month. The latest price is $100.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $38.73 | $39.78 | $38.21 | $39.45 | 50,350,460 |
February 25 2022 | $38.66 | $39.13 | $37.56 | $39.08 | 48,416,360 |
February 24 2022 | $35.51 | $39.07 | $35.47 | $39.00 | 70,687,239 |
February 23 2022 | $38.27 | $38.60 | $36.67 | $36.75 | 46,142,900 |
February 22 2022 | $38.90 | $39.24 | $37.30 | $37.74 | 66,975,149 |
February 18 2022 | $39.25 | $40.29 | $38.90 | $39.13 | 68,016,679 |
February 17 2022 | $39.42 | $39.91 | $38.57 | $38.67 | 46,692,220 |
February 16 2022 | $40.15 | $40.16 | $39.04 | $39.81 | 52,776,499 |
February 15 2022 | $40.38 | $40.92 | $40.10 | $40.75 | 53,956,409 |
February 14 2022 | $38.76 | $40.94 | $38.69 | $39.66 | 72,021,549 |
February 11 2022 | $40.53 | $41.16 | $38.77 | $39.13 | 75,589,389 |
February 10 2022 | $40.21 | $40.80 | $39.64 | $40.63 | 84,529,149 |
February 09 2022 | $40.87 | $41.30 | $39.88 | $41.29 | 77,382,279 |
February 08 2022 | $39.82 | $40.66 | $39.58 | $40.35 | 68,185,429 |
February 07 2022 | $41.02 | $41.24 | $39.36 | $40.21 | 82,328,589 |
February 04 2022 | $40.73 | $41.28 | $39.66 | $41.02 | 77,897,969 |
February 03 2022 | $42.14 | $42.93 | $40.43 | $40.56 | 99,052,099 |
February 02 2022 | $44.83 | $45.20 | $42.65 | $42.95 | 143,460,099 |
February 01 2022 | $43.30 | $45.85 | $42.55 | $45.71 | 225,680,998 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
