The closing price for Netflix (NFLX) in March 2022 was $37.46, on March 31, 2022. It was down 4.3% for the month. The latest price is $92.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $38.36 | $38.40 | $37.36 | $37.46 | 41,347,200 |
March 30 2022 | $38.96 | $39.27 | $37.86 | $38.15 | 40,233,010 |
March 29 2022 | $38.44 | $39.65 | $38.03 | $39.18 | 58,807,229 |
March 28 2022 | $37.52 | $38.03 | $36.67 | $37.85 | 43,234,350 |
March 25 2022 | $37.71 | $37.76 | $36.64 | $37.39 | 35,759,530 |
March 24 2022 | $37.98 | $37.98 | $36.89 | $37.57 | 38,884,610 |
March 23 2022 | $37.98 | $38.25 | $37.45 | $37.45 | 37,289,540 |
March 22 2022 | $37.11 | $38.67 | $36.68 | $38.29 | 42,427,620 |
March 21 2022 | $37.80 | $38.18 | $36.89 | $37.46 | 48,664,630 |
March 18 2022 | $37.20 | $38.18 | $36.85 | $38.06 | 83,248,249 |
March 17 2022 | $35.97 | $37.33 | $35.49 | $37.14 | 58,183,479 |
March 16 2022 | $34.82 | $36.00 | $34.31 | $35.75 | 69,824,689 |
March 15 2022 | $33.51 | $34.54 | $33.24 | $34.38 | 54,606,399 |
March 14 2022 | $33.87 | $34.13 | $32.98 | $33.10 | 59,078,169 |
March 11 2022 | $36.12 | $36.34 | $34.00 | $34.03 | 48,199,250 |
March 10 2022 | $35.62 | $36.70 | $35.33 | $35.68 | 48,077,670 |
March 09 2022 | $35.77 | $36.41 | $35.05 | $35.88 | 65,201,859 |
March 08 2022 | $34.98 | $35.89 | $34.07 | $34.18 | 64,286,549 |
March 07 2022 | $36.04 | $36.20 | $35.02 | $35.03 | 57,083,829 |
March 04 2022 | $36.80 | $37.48 | $35.72 | $36.17 | 53,291,799 |
March 03 2022 | $38.60 | $38.61 | $36.47 | $36.81 | 60,768,359 |
March 02 2022 | $38.89 | $38.92 | $37.52 | $38.00 | 53,568,089 |
March 01 2022 | $39.16 | $39.50 | $38.37 | $38.62 | 32,904,390 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
