Netflix Inc (NFLX) Historical Stock Data

360.84 ↓4.03 (-1.10%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, NFLX is up 0.50% a day on average. There have been 15 days where Netflix Inc closed green and 15 days where NFLX closed red.

DateOpenCloseChangeLowHighVolume
2023-01-26368.77364.87↓$3.90 (-1.06%)361.70369.028.25M
2023-01-25360.57367.96↑$7.39 (2.05%)358.52368.877.61M
2023-01-24357.53363.83↑$6.30 (1.76%)355.28365.6411.72M
2023-01-23341.72357.42↑$15.71 (4.60%)340.72362.2315.62M
2023-01-20336.79342.50↑$5.71 (1.70%)332.63343.2028.36M
2023-01-19322.57315.78↓$6.79 (-2.10%)313.39324.8916.95M
2023-01-18326.75326.33↓$0.42 (-0.13%)321.25330.077.66M
2023-01-17331.08326.22↓$4.86 (-1.47%)323.60332.509.20M
2023-01-13329.97332.82↑$2.85 (0.86%)328.89336.658.29M
2023-01-12332.50330.13↓$2.37 (-0.71%)323.14332.8310.65M
2023-01-11326.50327.26↑$0.76 (0.23%)321.35328.889.57M
2023-01-10311.07327.54↑$16.47 (5.29%)311.07329.3513.07M
2023-01-09316.83315.17↓$1.66 (-0.52%)313.22321.706.75M
2023-01-06311.57315.55↑$3.98 (1.28%)303.71316.778.84M
2023-01-05307.00309.70↑$2.70 (0.88%)304.55314.188.27M
2023-01-04298.24309.41↑$11.17 (3.75%)295.51311.149.28M
2023-01-03298.06294.95↓$3.11 (-1.04%)288.72298.396.42M
2022-12-30285.53294.88↑$9.35 (3.27%)283.22295.017.37M
2022-12-29283.18291.12↑$7.94 (2.80%)281.01295.509.55M
2022-12-28281.92276.88↓$5.04 (-1.79%)273.41285.195.93M
2022-12-27293.19284.17↓$9.02 (-3.08%)282.16293.575.59M
2022-12-23296.18294.97↓$1.22 (-0.41%)291.91298.464.21M
2022-12-22298.09297.75↓$0.34 (-0.11%)290.81298.887.63M
2022-12-21289.99297.96↑$7.97 (2.75%)286.50300.666.36M
2022-12-20281.24288.19↑$6.95 (2.47%)280.81289.286.72M
2022-12-19289.73288.30↓$1.43 (-0.49%)286.13292.255.73M
2022-12-16288.76290.71↑$1.95 (0.68%)288.70294.7214.04M
2022-12-15302.12290.41↓$11.71 (-3.88%)286.55303.3917.64M
2022-12-14318.97317.83↓$1.14 (-0.36%)314.42324.717.50M
2022-12-13328.00320.34↓$7.66 (-2.34%)317.20332.7210.75M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$NFLX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
yangbai

$NFLX LOL The first post on the bottom 1/15/22

Red is Buy Green is Hold literally at that point

0 Like Report
145zip

$NFLX Awaiting buy signal..

0 Like Report
breakthisgrip

$NFLX This is how I feel everyday holding this gem.

0 Like Report
tighttechniq

$NFLX low volume today isn’t necessarily a bad thing

0 Like Report