The closing price for Netflix (NFLX) between 2016 and 2018 was $26.77, on December 31, 2018. It was up 145.6% in that time. The latest price is $87.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2018 | $26.02 | $27.01 | $26.00 | $26.77 | 135,089,199 |
Week of December 24 2018 | $24.20 | $26.19 | $23.12 | $25.61 | 471,728,646 |
Week of December 17 2018 | $26.65 | $28.09 | $24.13 | $24.64 | 719,637,933 |
Week of December 10 2018 | $26.42 | $28.18 | $26.06 | $26.68 | 492,000,825 |
Week of December 03 2018 | $29.32 | $29.87 | $26.34 | $26.51 | 524,589,896 |
Week of November 26 2018 | $26.06 | $29.08 | $25.38 | $28.61 | 657,410,484 |
Week of November 19 2018 | $28.38 | $28.51 | $25.00 | $25.88 | 459,557,735 |
Week of November 12 2018 | $30.00 | $30.36 | $27.83 | $28.62 | 590,771,424 |
Week of November 05 2018 | $31.11 | $33.21 | $29.80 | $30.35 | 578,264,345 |
Week of October 29 2018 | $30.53 | $32.19 | $27.12 | $30.91 | 942,709,781 |
Week of October 22 2018 | $33.31 | $33.66 | $29.23 | $29.98 | 840,067,692 |
Week of October 15 2018 | $33.76 | $38.00 | $32.69 | $33.27 | 991,605,970 |
Week of October 08 2018 | $34.52 | $35.87 | $31.58 | $33.96 | 692,664,983 |
Week of October 01 2018 | $37.59 | $38.68 | $34.30 | $35.14 | 454,111,915 |
Week of September 24 2018 | $35.90 | $38.32 | $35.43 | $37.41 | 443,631,905 |
Week of September 17 2018 | $36.42 | $37.76 | $34.96 | $36.12 | 480,614,195 |
Week of September 10 2018 | $35.23 | $37.41 | $34.31 | $36.46 | 355,535,636 |
Week of September 03 2018 | $36.65 | $36.89 | $33.58 | $34.87 | 428,539,876 |
Week of August 27 2018 | $36.71 | $37.68 | $36.00 | $36.77 | 536,931,034 |
Week of August 20 2018 | $31.46 | $35.92 | $31.09 | $35.88 | 633,705,865 |
Week of August 13 2018 | $33.99 | $34.72 | $31.30 | $31.68 | 415,809,635 |
Week of August 06 2018 | $34.29 | $35.73 | $34.17 | $34.59 | 307,292,647 |
Week of July 30 2018 | $35.19 | $35.20 | $32.80 | $34.31 | 561,162,524 |
Week of July 23 2018 | $35.91 | $36.74 | $35.17 | $35.52 | 488,161,125 |
Week of July 16 2018 | $39.90 | $40.34 | $34.40 | $36.11 | 1,351,090,306 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.