The closing price for Netflix (NFLX) in May 2025 was $120.72, on May 30. It was up 7.5% for the month. The latest price is $102.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $119.83 | $121.18 | $118.09 | $120.72 | 46,967,560 |
May 29 2025 | $120.80 | $120.90 | $117.63 | $118.49 | 33,030,790 |
May 28 2025 | $121.03 | $121.59 | $120.60 | $120.86 | 18,558,500 |
May 27 2025 | $119.53 | $121.18 | $119.31 | $121.16 | 29,204,690 |
May 23 2025 | $118.40 | $119.15 | $117.94 | $118.54 | 21,864,830 |
May 22 2025 | $119.24 | $119.88 | $118.72 | $118.80 | 18,615,880 |
May 21 2025 | $118.65 | $121.12 | $118.65 | $119.46 | 29,766,100 |
May 20 2025 | $118.68 | $119.30 | $117.90 | $119.20 | 21,330,660 |
May 19 2025 | $117.36 | $119.16 | $117.17 | $119.16 | 28,534,150 |
May 16 2025 | $119.31 | $119.65 | $117.94 | $119.15 | 46,983,530 |
May 15 2025 | $114.77 | $118.78 | $114.76 | $117.80 | 44,640,410 |
May 14 2025 | $112.96 | $115.29 | $112.84 | $115.10 | 39,101,470 |
May 13 2025 | $111.45 | $114.79 | $110.63 | $113.84 | 39,978,690 |
May 12 2025 | $112.43 | $113.00 | $110.29 | $111.00 | 64,790,789 |
May 09 2025 | $114.71 | $115.10 | $113.32 | $114.02 | 25,696,330 |
May 08 2025 | $116.16 | $116.23 | $113.92 | $114.44 | 37,608,720 |
May 07 2025 | $113.92 | $116.40 | $113.80 | $115.54 | 43,523,940 |
May 06 2025 | $112.94 | $114.77 | $112.64 | $113.77 | 32,566,820 |
May 05 2025 | $111.48 | $114.40 | $110.70 | $113.41 | 56,623,169 |
May 02 2025 | $113.67 | $115.94 | $113.33 | $115.65 | 37,742,820 |
May 01 2025 | $112.25 | $114.24 | $111.18 | $113.35 | 34,994,970 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
