Netflix Stock Price Performance
- 1 Month
Performance - -2.22%
- 3 Month
Performance - -48.95%
- Year-To-Date
Performance - -68.32%
- 1 Year
Performance - -63.79%
NFLX Stock Chart for Monday, June, 27, 2022
Charts Provided by TradingView.
Netflix Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 06/24/2022 | $181.71 | $190.85
+5.03% | $191.08 | $181.84 | 12.41 million shs | $84.79 billion |
| 06/23/2022 | $178.89 | $181.71
+1.58% | $182.76 | $175.87 | 9.53 million shs | $80.73 billion |
| 06/22/2022 | $170.91 | $178.89
+4.67% | $182.81 | $170.20 | 12.00 million shs | $79.48 billion |
| 06/21/2022 | $175.51 | $170.91
-2.62% | $178.62 | $169.80 | 12.17 million shs | $75.93 billion |
| 06/20/2022 | $175.51 | $175.51 | $179.64 | $173.35 | 396,029 shs | $77.97 billion |
| 06/17/2022 | $173.35 | $175.51
+1.25% | $179.65 | $173.34 | 12.11 million shs | $77.97 billion |
| 06/16/2022 | $180.11 | $173.35
-3.75% | $176.27 | $171.60 | 8.20 million shs | $77.01 billion |
| 06/15/2022 | $167.54 | $180.11
+7.50% | $183.85 | $168.53 | 12.38 million shs | $80.02 billion |
| 06/14/2022 | $169.69 | $167.54
-1.27% | $172.06 | $164.28 | 11.48 million shs | $74.43 billion |
| 06/13/2022 | $182.94 | $169.69
-7.24% | $179.09 | $168.96 | 10.11 million shs | $75.39 billion |
|
| 06/10/2022 | $192.77 | $182.94
-5.10% | $185.86 | $180.91 | 13.07 million shs | $81.28 billion |
| 06/09/2022 | $202.83 | $192.77
-4.96% | $201.69 | $192.54 | 6.91 million shs | $85.64 billion |
| 06/08/2022 | $198.61 | $202.83
+2.12% | $207.35 | $197.64 | 7.23 million shs | $90.11 billion |
| 06/07/2022 | $197.14 | $198.61
+0.75% | $199.55 | $193.03 | 4.83 million shs | $88.24 billion |
| 06/06/2022 | $198.98 | $197.14
-0.92% | $203.87 | $195.38 | 5.36 million shs | $87.58 billion |
| 06/03/2022 | $205.09 | $198.98
-2.98% | $202.93 | $198.05 | 7.18 million shs | $88.40 billion |
| 06/02/2022 | $192.91 | $205.09
+6.31% | $205.47 | $191.72 | 9.60 million shs | $91.12 billion |
| 06/01/2022 | $197.44 | $192.91
-2.29% | $202.74 | $191.66 | 8.41 million shs | $85.70 billion |
| 05/31/2022 | $195.19 | $197.44
+1.15% | $199.95 | $190.80 | 11.39 million shs | $87.72 billion |
| 05/30/2022 | $195.19 | $195.19 | $196.40 | $190.39 | 459,884 shs | $86.72 billion |
| 05/27/2022 | $191.40 | $195.19
+1.98% | $195.25 | $190.37 | 8.57 million shs | $86.72 billion |
| 05/26/2022 | $187.83 | $191.40
+1.90% | $192.34 | $183.09 | 8.04 million shs | $85.03 billion |
| 05/25/2022 | $180.34 | $187.83
+4.15% | $188.87 | $180.17 | 8.51 million shs | $83.45 billion |
| 05/24/2022 | $187.44 | $180.34
-3.79% | $184.00 | $177.17 | 7.69 million shs | $80.12 billion |
| 05/23/2022 | $186.35 | $187.44
+0.58% | $187.66 | $177.89 | 9.58 million shs | $83.27 billion |
| 05/20/2022 | $183.48 | $186.35
+1.56% | $190.17 | $179.82 | 10.42 million shs | $82.79 billion |
| 05/19/2022 | $177.19 | $183.48
+3.55% | $186.30 | $175.71 | 10.44 million shs | $81.52 billion |
| 05/18/2022 | $190.56 | $177.19
-7.02% | $187.54 | $176.27 | 9.64 million shs | $78.72 billion |
| 05/17/2022 | $186.51 | $190.56
+2.17% | $191.40 | $185.17 | 9.67 million shs | $84.66 billion |
| 05/16/2022 | $187.64 | $186.51
-0.60% | $195.89 | $185.70 | 16.13 million shs | $82.86 billion |
| 05/13/2022 | $174.31 | $187.64
+7.65% | $187.77 | $176.01 | 13.11 million shs | $83.36 billion |
| 05/12/2022 | $166.37 | $174.31
+4.77% | $177.57 | $162.76 | 17.60 million shs | $77.44 billion |
| 05/11/2022 | $177.66 | $166.37
-6.35% | $180.91 | $165.55 | 12.63 million shs | $73.91 billion |
| 05/10/2022 | $173.10 | $177.66
+2.63% | $181.87 | $170.58 | 13.86 million shs | $78.93 billion |
| 05/09/2022 | $180.97 | $173.10
-4.35% | $183.18 | $172.31 | 14.00 million shs | $76.90 billion |
| 05/06/2022 | $188.32 | $180.97
-3.90% | $187.03 | $175.82 | 17.17 million shs | $80.40 billion |
| 05/05/2022 | $204.01 | $188.32
-7.69% | $200.71 | $186.00 | 13.95 million shs | $83.67 billion |
| 05/04/2022 | $199.87 | $204.01
+2.07% | $204.38 | $191.01 | 12.11 million shs | $90.64 billion |
| 05/03/2022 | $199.46 | $199.87
+0.21% | $203.20 | $194.77 | 11.78 million shs | $88.80 billion |
| 05/02/2022 | $190.36 | $199.46
+4.78% | $200.21 | $190.01 | 14.57 million shs | $88.61 billion |
| 04/29/2022 | $199.52 | $190.36
-4.59% | $204.71 | $190.00 | 16.30 million shs | $84.57 billion |
| 04/28/2022 | $188.54 | $199.52
+5.82% | $201.46 | $185.60 | 21.34 million shs | $88.64 billion |
| 04/27/2022 | $198.40 | $188.54
-4.97% | $200.19 | $187.77 | 22.25 million shs | $83.76 billion |
| 04/26/2022 | $209.91 | $198.40
-5.48% | $209.15 | $198.28 | 20.06 million shs | $88.14 billion |
| 04/25/2022 | $215.52 | $209.91
-2.60% | $216.66 | $204.58 | 28.12 million shs | $93.26 billion |
| 04/22/2022 | $218.22 | $215.52
-1.24% | $226.27 | $210.05 | 37.46 million shs | $95.75 billion |
| 04/21/2022 | $226.19 | $218.22
-3.52% | $227.68 | $211.52 | 53.43 million shs | $96.95 billion |
| 04/20/2022 | $348.61 | $226.19
-35.12% | $248.45 | $212.51 | 133.02 million shs | $100.49 billion |
| 04/19/2022 | $337.86 | $348.61
+3.18% | $351.68 | $333.22 | 19.52 million shs | $154.88 billion |
| 04/18/2022 | $341.13 | $337.86
-0.96% | $342.36 | $331.62 | 5.10 million shs | $150.10 billion |
| 04/15/2022 | $341.13 | $341.13 | $352.00 | $339.86 | 4.34 million shs | $151.55 billion |
| 04/14/2022 | $350.43 | $341.13
-2.65% | $352.00 | $339.86 | 4.34 million shs | $151.56 billion |
| 04/13/2022 | $344.10 | $350.43
+1.84% | $352.00 | $341.16 | 3.23 million shs | $155.58 billion |
| 04/12/2022 | $348.00 | $344.10
-1.12% | $359.41 | $342.25 | 3.81 million shs | $152.77 billion |
| 04/11/2022 | $355.88 | $348.00
-2.21% | $354.78 | $345.36 | 3.77 million shs | $154.50 billion |
| 04/08/2022 | $362.15 | $355.88
-1.73% | $362.50 | $354.87 | 4.01 million shs | $158.00 billion |
| 04/07/2022 | $368.35 | $362.15
-1.68% | $368.50 | $353.71 | 4.95 million shs | $160.78 billion |
| 04/06/2022 | $380.15 | $368.35
-3.10% | $376.47 | $362.73 | 4.35 million shs | $163.53 billion |
| 04/05/2022 | $391.50 | $380.15
-2.90% | $390.00 | $377.31 | 4.13 million shs | $168.77 billion |
| 04/04/2022 | $373.47 | $391.50
+4.83% | $396.00 | $373.13 | 7.00 million shs | $173.81 billion |
| 04/01/2022 | $374.59 | $373.47
-0.30% | $380.87 | $368.50 | 4.44 million shs | $165.81 billion |
| 03/31/2022 | $381.47 | $374.59
-1.80% | $384.00 | $373.61 | 4.12 million shs | $166.30 billion |
| 03/30/2022 | $391.82 | $381.47
-2.64% | $392.70 | $378.63 | 4.02 million shs | $169.36 billion |
| 03/29/2022 | $378.51 | $391.82
+3.52% | $396.50 | $380.33 | 5.81 million shs | $173.95 billion |
| 03/28/2022 | $373.85 | $378.51
+1.25% | $380.28 | $366.73 | 4.31 million shs | $168.04 billion |
