The closing price for Netflix (NFLX) in September 2022 was $23.54, on September 30, 2022. It was up 6.7% for the month. The latest price is $78.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $23.70 | $24.24 | $23.33 | $23.54 | 118,486,099 |
September 29 2022 | $24.16 | $24.70 | $23.57 | $23.97 | 189,949,388 |
September 28 2022 | $22.97 | $24.67 | $22.74 | $24.52 | 175,796,698 |
September 27 2022 | $22.86 | $23.06 | $22.07 | $22.44 | 77,622,239 |
September 26 2022 | $22.56 | $23.27 | $22.30 | $22.41 | 82,342,849 |
September 23 2022 | $23.51 | $23.65 | $22.14 | $22.64 | 112,072,299 |
September 22 2022 | $23.54 | $24.05 | $23.17 | $23.71 | 100,179,699 |
September 21 2022 | $24.27 | $24.83 | $23.67 | $23.69 | 91,667,719 |
September 20 2022 | $24.04 | $25.05 | $23.97 | $24.29 | 160,374,308 |
September 19 2022 | $24.51 | $24.53 | $23.58 | $24.36 | 179,123,688 |
September 16 2022 | $23.12 | $24.14 | $22.78 | $24.01 | 189,141,798 |
September 15 2022 | $23.05 | $24.23 | $22.91 | $23.54 | 194,541,188 |
September 14 2022 | $21.98 | $22.80 | $21.58 | $22.41 | 82,303,399 |
September 13 2022 | $22.65 | $22.77 | $21.77 | $21.81 | 80,001,279 |
September 12 2022 | $23.36 | $23.95 | $23.34 | $23.65 | 60,474,249 |
September 09 2022 | $22.96 | $23.48 | $22.96 | $23.36 | 67,020,599 |
September 08 2022 | $22.42 | $22.87 | $22.13 | $22.74 | 67,374,359 |
September 07 2022 | $22.02 | $22.93 | $21.83 | $22.90 | 81,493,289 |
September 06 2022 | $22.56 | $22.69 | $21.47 | $21.84 | 74,690,159 |
September 02 2022 | $23.10 | $23.39 | $22.50 | $22.61 | 81,648,829 |
September 01 2022 | $22.07 | $23.04 | $21.95 | $23.00 | 72,929,169 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.