| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $89.55 | $134.12 | $82.11 | $100.24 | 9,388,435,062 |
2024 | $48.32 | $94.18 | $46.19 | $89.13 | 9,030,752,860 |
2023 | $29.81 | $50.09 | $28.53 | $48.69 | 16,008,377,298 |
2022 | $60.56 | $61.00 | $16.27 | $29.49 | 27,301,230,185 |
2021 | $53.90 | $70.10 | $47.85 | $60.24 | 9,866,655,356 |
2020 | $32.61 | $57.54 | $29.03 | $54.07 | 17,544,288,381 |
2019 | $25.93 | $38.60 | $25.23 | $32.36 | 19,855,968,465 |
2018 | $19.61 | $42.32 | $19.54 | $26.77 | 28,790,451,217 |
2017 | $12.50 | $20.44 | $12.43 | $19.20 | 16,545,011,417 |
2016 | $10.90 | $12.93 | $8.00 | $12.38 | 32,349,633,793 |
2015 | $4.92 | $13.33 | $4.53 | $11.44 | 46,815,664,189 |
2014 | $5.24 | $6.99 | $4.28 | $4.88 | 49,034,238,012 |
2013 | $1.36 | $5.56 | $1.30 | $5.26 | 69,198,436,482 |
2012 | $1.00 | $1.91 | $0.75 | $1.32 | 102,200,932,220 |
2011 | $2.50 | $4.35 | $0.89 | $0.99 | 111,918,917,867 |
2010 | $0.79 | $2.99 | $0.69 | $2.51 | 71,297,081,204 |
2009 | $0.42 | $0.88 | $0.41 | $0.79 | 29,049,451,616 |
2008 | $0.38 | $0.58 | $0.26 | $0.43 | 27,998,087,137 |
2007 | $0.37 | $0.42 | $0.22 | $0.38 | 28,295,991,325 |
2006 | $0.39 | $0.47 | $0.26 | $0.37 | 23,535,096,753 |
2005 | $0.18 | $0.43 | $0.13 | $0.39 | 26,843,699,819 |
2004 | $0.41 | $0.57 | $0.13 | $0.18 | 60,702,161,268 |
2003 | $0.08 | $0.44 | $0.08 | $0.39 | 42,760,946,300 |
2002 | $0.12 | $0.13 | $0.03 | $0.08 | 7,830,835,338 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
