| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2025 | $1,175.49 | $1,247.00 | $1,134.00 | $1,220.08 | 28,165,949 |
Q3 2025 | $1,338.23 | $1,338.77 | $1,144.71 | $1,198.92 | 206,495,048 |
Q2 2025 | $927.50 | $1,341.15 | $821.10 | $1,339.13 | 253,169,321 |
Q1 2025 | $895.50 | $1,064.50 | $823.52 | $932.53 | 275,626,515 |
Q4 2024 | $713.64 | $941.75 | $677.88 | $891.32 | 206,711,297 |
Q3 2024 | $674.89 | $725.26 | $587.04 | $709.27 | 201,342,806 |
Q2 2024 | $608.00 | $689.88 | $542.01 | $674.88 | 217,289,265 |
Q1 2024 | $483.19 | $634.39 | $461.86 | $607.33 | 277,729,647 |
Q4 2023 | $377.48 | $500.89 | $344.73 | $486.88 | 316,221,426 |
Q3 2023 | $439.76 | $485.00 | $371.10 | $377.60 | 376,474,944 |
Q2 2023 | $341.83 | $448.65 | $315.62 | $440.49 | 420,759,294 |
Q1 2023 | $298.06 | $379.43 | $285.33 | $345.48 | 487,382,075 |
Q4 2022 | $237.85 | $332.72 | $211.73 | $294.88 | 714,062,113 |
Q3 2022 | $176.49 | $251.99 | $169.70 | $235.44 | 656,295,339 |
Q2 2022 | $376.80 | $396.02 | $162.71 | $174.87 | 847,544,918 |
Q1 2022 | $605.61 | $609.99 | $329.82 | $374.59 | 512,220,661 |
Q4 2021 | $604.24 | $700.99 | $581.74 | $602.44 | 223,155,539 |
Q3 2021 | $525.72 | $619.00 | $504.66 | $610.34 | 214,313,092 |
Q2 2021 | $529.93 | $563.56 | $478.54 | $528.21 | 257,069,620 |
Q1 2021 | $539.00 | $593.29 | $485.67 | $521.66 | 292,127,289 |
Q4 2020 | $506.03 | $572.49 | $463.41 | $540.73 | 323,709,103 |
Q3 2020 | $454.00 | $575.37 | $454.00 | $500.03 | 467,314,614 |
Q2 2020 | $376.05 | $474.01 | $357.51 | $455.04 | 477,489,582 |
Q1 2020 | $326.10 | $393.52 | $290.25 | $375.50 | 485,915,560 |
Q4 2019 | $267.35 | $338.00 | $257.01 | $323.57 | 474,165,496 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
