Netflix Inc (NFLX) stock
NFLXNasdaqServices-Video Tape RentalFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 21/3028% below fair value
$62.08+0.03 (+0.05%)
Close on Oct 30, 2026Market cap $258.50BP/E 19.5Yield –
Price history
Netflix share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.08
+0.05% on the day
52-week range
$61.39 – $116.73
-46.8% from the high
Change over 52 weeks
-43.0%
From $108.90 on Oct 30, 2025
Average volume
39.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $65.16 | $65.50 | $61.39 | $62.08 | -5.73% | 242,760,200 |
| Oct 19, 2026 | $69.75 | $70.66 | $64.10 | $65.85 | -6.64% | 299,005,330 |
| Oct 12, 2026 | $71.33 | $73.07 | $69.37 | $70.53 | +0.33% | 176,566,170 |
| Oct 5, 2026 | $67.05 | $72.10 | $66.54 | $70.30 | +4.83% | 177,523,450 |
| Sep 28, 2026 | $71.55 | $71.65 | $66.75 | $67.06 | -5.74% | 194,590,550 |
| Sep 21, 2026 | $71.82 | $73.87 | $70.98 | $71.15 | -0.90% | 155,554,910 |
| Sep 14, 2026 | $78.97 | $81.02 | $70.11 | $71.79 | -7.25% | 226,929,790 |
| Sep 8, 2026 | $77.55 | $77.73 | $75.03 | $77.40 | -1.09% | 98,931,890 |
| Aug 31, 2026 | $81.00 | $83.60 | $78.23 | $78.25 | -4.25% | 138,179,940 |
| Aug 24, 2026 | $79.94 | $82.46 | $79.02 | $81.72 | +2.68% | 129,689,270 |
| Aug 17, 2026 | $77.80 | $81.16 | $75.47 | $79.59 | +1.83% | 149,258,280 |
| Aug 10, 2026 | $73.80 | $78.73 | $73.57 | $78.16 | +5.42% | 143,777,400 |
| Aug 3, 2026 | $72.77 | $75.30 | $72.18 | $74.14 | +3.39% | 159,481,310 |
| Jul 27, 2026 | $70.59 | $73.76 | $69.86 | $71.71 | +2.31% | 220,097,000 |
| Jul 20, 2026 | $68.32 | $70.68 | $66.69 | $70.09 | +1.65% | 244,804,820 |
| Jul 13, 2026 | $73.90 | $75.45 | $65.08 | $68.95 | -6.02% | 320,802,580 |
| Jul 6, 2026 | $77.08 | $78.19 | $72.51 | $73.37 | -5.51% | 195,706,920 |
| Jun 29, 2026 | $74.62 | $78.44 | $71.00 | $77.65 | +5.20% | 191,054,040 |
| Jun 22, 2026 | $76.14 | $77.09 | $70.86 | $73.81 | -4.61% | 300,583,800 |
| Jun 15, 2026 | $80.62 | $81.93 | $76.12 | $77.38 | -3.68% | 243,744,020 |
| Jun 8, 2026 | $81.66 | $83.08 | $79.28 | $80.34 | -2.24% | 172,910,270 |
| Jun 1, 2026 | $85.73 | $87.23 | $81.00 | $82.18 | -4.46% | 195,222,040 |
| May 26, 2026 | $88.40 | $88.73 | $85.59 | $86.02 | -2.91% | 125,181,500 |
| May 18, 2026 | $86.50 | $91.48 | $86.33 | $88.60 | +1.82% | 146,270,620 |
| May 11, 2026 | $86.53 | $89.49 | $85.10 | $87.02 | -0.54% | 176,680,520 |
| May 4, 2026 | $92.10 | $92.33 | $86.72 | $87.49 | -4.96% | 186,665,310 |
| Apr 27, 2026 | $92.05 | $94.70 | $90.02 | $92.06 | -0.41% | 160,577,550 |
| Apr 20, 2026 | $97.14 | $97.60 | $91.80 | $92.44 | -5.00% | 228,359,740 |
| Apr 13, 2026 | $103.03 | $108.95 | $95.10 | $97.31 | -5.53% | 295,488,300 |
| Apr 6, 2026 | $100.96 | $103.08 | $97.44 | $103.01 | +4.41% | 153,861,340 |
| Mar 30, 2026 | $92.75 | $98.71 | $92.22 | $98.66 | +5.60% | 154,152,430 |
| Mar 23, 2026 | $92.04 | $95.86 | $90.82 | $93.43 | +1.75% | 196,912,230 |
| Mar 16, 2026 | $95.58 | $96.34 | $90.69 | $91.82 | -3.66% | 191,091,910 |
| Mar 9, 2026 | $97.70 | $98.94 | $93.87 | $95.31 | -3.75% | 187,662,550 |
| Mar 2, 2026 | $95.26 | $100.19 | $95.20 | $99.02 | +2.89% | 286,267,970 |
| Feb 23, 2026 | $77.79 | $96.75 | $75.01 | $96.24 | +22.33% | 427,170,900 |
| Feb 17, 2026 | $76.92 | $78.85 | $75.30 | $78.67 | +2.34% | 128,395,140 |
| Feb 9, 2026 | $82.18 | $84.66 | $75.23 | $76.87 | -6.48% | 242,444,420 |
| Feb 2, 2026 | $83.53 | $85.27 | $79.23 | $82.20 | -1.55% | 241,157,280 |
| Jan 26, 2026 | $86.92 | $86.94 | $82.35 | $83.49 | -3.05% | 204,528,450 |
| Jan 20, 2026 | $88.97 | $89.90 | $81.93 | $86.12 | -2.14% | 371,304,080 |
| Jan 12, 2026 | $89.69 | $91.58 | $87.78 | $88.00 | -1.63% | 216,324,970 |
| Jan 5, 2026 | $90.92 | $92.63 | $88.32 | $89.46 | -1.68% | 214,688,220 |
| Dec 29, 2025 | $93.99 | $94.97 | $90.81 | $90.99 | -3.68% | 112,566,360 |
| Dec 22, 2025 | $94.71 | $94.71 | $91.33 | $94.47 | +0.08% | 99,877,180 |
| Dec 15, 2025 | $96.02 | $97.33 | $93.32 | $94.39 | -0.84% | 240,989,110 |
| Dec 8, 2025 | $99.87 | $99.89 | $92.35 | $95.19 | -5.04% | 320,053,280 |
| Dec 1, 2025 | $106.51 | $109.73 | $97.74 | $100.24 | -6.82% | 289,372,510 |
| Nov 24, 2025 | $104.25 | $108.04 | $103.32 | $107.58 | +3.13% | 141,013,470 |
| Nov 17, 2025 | $110.75 | $115.25 | $103.81 | $104.31 | -6.21% | 179,542,630 |
| Nov 10, 2025 | $110.67 | $116.73 | $110.41 | $111.22 | +0.77% | 191,866,230 |
| Nov 3, 2025 | $113.32 | $113.35 | $107.34 | $110.37 | -1.36% | 213,548,400 |
| Oct 27, 2025 | $110.07 | $113.49 | $108.73 | $111.89 | +2.21% | 231,361,010 |
| Oct 20, 2025 | $120.79 | $124.86 | $109.44 | $109.47 | -8.73% | 381,612,460 |
| Oct 13, 2025 | $122.14 | $123.11 | $117.60 | $119.94 | -1.70% | 126,381,430 |
| Oct 6, 2025 | $116.04 | $124.70 | $114.55 | $122.01 | +5.79% | 162,328,960 |
| Sep 29, 2025 | $120.50 | $122.45 | $113.40 | $115.33 | -4.73% | 187,965,310 |
| Sep 22, 2025 | $122.19 | $122.98 | $119.15 | $121.06 | -1.33% | 117,618,270 |
| Sep 15, 2025 | $118.84 | $123.39 | $117.32 | $122.70 | +3.24% | 168,904,540 |
| Sep 8, 2025 | $124.85 | $126.70 | $118.24 | $118.84 | -4.45% | 163,029,530 |
| Sep 2, 2025 | $119.70 | $126.71 | $118.28 | $124.38 | +2.94% | 101,779,430 |
| Aug 25, 2025 | $120.17 | $123.79 | $119.90 | $120.83 | +0.30% | 116,224,290 |
| Aug 18, 2025 | $123.56 | $125.12 | $119.28 | $120.47 | -2.77% | 134,285,270 |
| Aug 11, 2025 | $121.40 | $124.69 | $120.19 | $123.90 | +2.25% | 141,731,020 |
| Aug 4, 2025 | $116.77 | $121.41 | $114.47 | $121.16 | +4.58% | 147,126,080 |
| Jul 28, 2025 | $118.12 | $119.78 | $115.29 | $115.86 | -1.85% | 167,260,770 |
| Jul 21, 2025 | $120.60 | $123.71 | $116.27 | $118.05 | -2.38% | 216,696,550 |
| Jul 14, 2025 | $124.49 | $127.75 | $120.10 | $120.92 | -2.88% | 259,729,880 |
| Jul 7, 2025 | $129.50 | $129.50 | $123.13 | $124.51 | -4.01% | 161,443,830 |
| Jun 30, 2025 | $133.10 | $134.12 | $127.16 | $129.72 | -1.96% | 133,315,000 |
| Jun 23, 2025 | $123.80 | $133.13 | $121.50 | $132.31 | +7.45% | 141,538,620 |
| Jun 16, 2025 | $121.22 | $124.85 | $121.22 | $123.14 | +1.59% | 116,341,630 |
| Jun 9, 2025 | $123.89 | $123.89 | $118.06 | $121.22 | -2.36% | 135,346,990 |
| Jun 2, 2025 | $120.12 | $126.28 | $119.63 | $124.15 | +2.84% | 123,961,120 |
| May 26, 2025 | $1,184.00 | $1,191.45 | $117.63 | $120.72 | +1.84% | 129,948,023 |
| May 19, 2025 | $117.36 | $121.12 | $117.17 | $118.54 | -0.52% | 120,111,620 |
| May 12, 2025 | $112.43 | $119.65 | $110.29 | $119.15 | +4.50% | 235,494,890 |
| May 5, 2025 | $111.48 | $116.40 | $110.70 | $114.02 | -1.41% | 196,018,980 |
| Apr 28, 2025 | $110.00 | $115.94 | $108.26 | $115.65 | +4.99% | 191,488,720 |
| Apr 21, 2025 | $98.44 | $110.68 | $97.31 | $110.15 | +13.21% | 359,484,000 |
| Apr 14, 2025 | $93.27 | $99.35 | $91.95 | $97.30 | +5.96% | 267,077,250 |
| Apr 7, 2025 | $82.78 | $95.14 | $82.11 | $91.83 | +7.29% | 289,835,720 |
| Mar 31, 2025 | $92.05 | $94.95 | $85.39 | $85.59 | -8.35% | 240,743,450 |
| Mar 24, 2025 | $96.97 | $99.87 | $92.92 | $93.39 | -2.75% | 194,647,770 |
| Mar 17, 2025 | $94.00 | $96.80 | $91.63 | $96.03 | +4.61% | 305,866,410 |
| Mar 10, 2025 | $87.51 | $92.72 | $85.45 | $91.80 | +3.02% | 314,624,620 |
| Mar 3, 2025 | $98.30 | $99.56 | $85.81 | $89.11 | -9.12% | 276,982,430 |
| Feb 24, 2025 | $100.80 | $101.52 | $95.50 | $98.06 | -2.25% | 210,457,110 |
| Feb 18, 2025 | $106.00 | $106.20 | $99.94 | $100.32 | -5.24% | 136,799,280 |
| Feb 10, 2025 | $102.31 | $106.45 | $99.83 | $105.86 | +4.41% | 166,388,270 |
| Feb 3, 2025 | $97.30 | $102.78 | $96.44 | $101.39 | +3.81% | 200,692,130 |
| Jan 27, 2025 | $97.11 | $99.46 | $95.73 | $97.68 | -0.08% | 184,854,470 |
| Jan 21, 2025 | $86.35 | $99.90 | $85.47 | $97.76 | +13.92% | 364,270,950 |
| Jan 13, 2025 | $83.15 | $86.90 | $82.35 | $85.81 | +2.44% | 168,896,520 |
| Jan 6, 2025 | $88.88 | $89.28 | $83.44 | $83.77 | -4.92% | 132,587,400 |
| Dec 30, 2024 | $89.45 | $90.82 | $87.70 | $88.11 | -2.92% | 93,645,710 |
| Dec 23, 2024 | $91.34 | $93.59 | $89.45 | $90.76 | -0.17% | 102,282,440 |
| Dec 16, 2024 | $92.39 | $92.89 | $88.66 | $90.91 | -1.07% | 154,185,730 |
| Dec 9, 2024 | $92.80 | $94.18 | $90.26 | $91.89 | -1.70% | 142,123,740 |
| Dec 2, 2024 | $88.75 | $93.53 | $88.41 | $93.47 | +5.40% | 132,709,190 |
| Nov 25, 2024 | $90.21 | $90.21 | $85.89 | $88.68 | -1.22% | 137,579,210 |
| Nov 18, 2024 | $81.55 | $90.80 | $80.93 | $89.78 | +8.96% | 197,174,340 |
| Nov 11, 2024 | $79.59 | $84.10 | $79.56 | $82.40 | +3.64% | 146,929,370 |
| Nov 4, 2024 | $75.31 | $79.91 | $74.97 | $79.50 | +5.15% | 129,993,560 |
| Oct 28, 2024 | $75.87 | $76.39 | $74.78 | $75.61 | +0.19% | 142,993,780 |
| Oct 21, 2024 | $76.58 | $77.30 | $74.43 | $75.47 | -1.21% | 182,557,870 |
| Oct 14, 2024 | $72.50 | $76.63 | $67.79 | $76.39 | +5.69% | 331,248,910 |
| Oct 7, 2024 | $71.48 | $73.60 | $69.64 | $72.28 | +0.43% | 135,963,790 |
| Sep 30, 2024 | $70.70 | $72.10 | $69.86 | $71.97 | +1.75% | 107,697,450 |
| Sep 23, 2024 | $70.24 | $72.53 | $69.92 | $70.74 | +0.90% | 142,784,250 |
| Sep 16, 2024 | $70.00 | $71.57 | $68.80 | $70.10 | +0.57% | 153,533,280 |
| Sep 9, 2024 | $67.40 | $69.96 | $66.08 | $69.71 | +4.70% | 120,191,360 |
| Sep 3, 2024 | $70.01 | $70.39 | $66.23 | $66.58 | -5.07% | 97,476,380 |
| Aug 26, 2024 | $68.73 | $70.79 | $67.71 | $70.14 | +2.13% | 124,033,120 |
| Aug 19, 2024 | $67.41 | $71.13 | $67.29 | $68.67 | +1.88% | 151,485,270 |
| Aug 12, 2024 | $63.10 | $68.02 | $62.71 | $67.41 | +6.33% | 157,068,140 |
| Aug 5, 2024 | $58.70 | $63.66 | $58.70 | $63.39 | +3.31% | 168,154,610 |
| Jul 29, 2024 | $63.46 | $64.67 | $60.84 | $61.36 | -2.81% | 162,755,990 |
| Jul 22, 2024 | $63.95 | $65.63 | $62.17 | $63.14 | -0.31% | 202,460,170 |
| Jul 15, 2024 | $64.75 | $67.90 | $62.91 | $63.33 | -2.20% | 273,031,400 |
| Jul 8, 2024 | $68.70 | $69.53 | $64.37 | $64.76 | -6.23% | 156,493,130 |
| Jul 1, 2024 | $67.49 | $69.75 | $66.38 | $69.07 | +2.34% | 86,868,620 |
| Jun 24, 2024 | $68.50 | $68.86 | $66.23 | $67.49 | -1.64% | 155,581,580 |
| Jun 17, 2024 | $66.91 | $68.99 | $66.51 | $68.61 | +2.50% | 137,171,340 |
| Jun 10, 2024 | $64.10 | $67.56 | $63.56 | $66.94 | +4.35% | 126,392,600 |
| Jun 3, 2024 | $64.52 | $65.80 | $62.64 | $64.15 | -0.02% | 123,575,660 |
| May 28, 2024 | $64.71 | $66.43 | $62.83 | $64.16 | -0.79% | 127,697,630 |
| May 20, 2024 | $62.04 | $65.20 | $61.95 | $64.68 | +4.13% | 138,833,810 |
| May 13, 2024 | $61.43 | $62.58 | $60.68 | $62.11 | +1.67% | 173,882,200 |
| May 6, 2024 | $58.18 | $62.40 | $58.03 | $61.09 | +5.44% | 151,132,940 |
| Apr 29, 2024 | $55.92 | $58.03 | $54.43 | $57.93 | +3.23% | 157,193,590 |
| Apr 22, 2024 | $55.07 | $57.92 | $54.20 | $56.12 | +1.12% | 270,681,770 |
| Apr 15, 2024 | $63.02 | $63.02 | $55.22 | $55.50 | -10.88% | 348,348,450 |
| Apr 8, 2024 | $63.64 | $63.90 | $60.93 | $62.28 | -2.10% | 127,205,450 |
| Apr 1, 2024 | $60.80 | $63.80 | $60.55 | $63.62 | +4.75% | 135,195,640 |
| Mar 25, 2024 | $62.79 | $63.44 | $60.16 | $60.73 | -3.29% | 109,447,870 |
| Mar 18, 2024 | $61.36 | $63.44 | $60.80 | $62.80 | +3.65% | 127,697,250 |
| Mar 11, 2024 | $60.81 | $62.29 | $59.63 | $60.59 | +0.18% | 173,067,460 |
| Mar 4, 2024 | $62.16 | $62.44 | $59.20 | $60.48 | -2.34% | 148,595,090 |
| Feb 26, 2024 | $58.36 | $62.03 | $58.33 | $61.93 | +6.13% | 173,306,960 |
| Feb 20, 2024 | $58.02 | $59.24 | $56.73 | $58.36 | -0.07% | 115,008,280 |
| Feb 12, 2024 | $56.04 | $59.70 | $54.90 | $58.40 | +4.03% | 223,007,930 |
| Feb 5, 2024 | $56.25 | $57.58 | $55.44 | $56.13 | -0.59% | 175,881,560 |
| Jan 29, 2024 | $57.14 | $57.86 | $56.08 | $56.46 | -1.01% | 251,516,320 |
| Jan 22, 2024 | $48.76 | $57.96 | $47.99 | $57.04 | +18.11% | 693,736,140 |
| Jan 16, 2024 | $49.00 | $49.42 | $47.53 | $48.30 | -1.87% | 193,003,170 |
| Jan 8, 2024 | $47.39 | $50.34 | $47.30 | $49.22 | +3.82% | 245,419,630 |
| Jan 2, 2024 | $48.32 | $48.47 | $46.19 | $47.41 | -2.63% | 147,608,800 |
| Dec 26, 2023 | $48.94 | $49.40 | $48.19 | $48.69 | +0.02% | 90,468,940 |
| Dec 18, 2023 | $47.63 | $50.09 | $47.51 | $48.68 | +3.11% | 202,822,610 |
| Dec 11, 2023 | $45.94 | $48.13 | $45.72 | $47.21 | +4.03% | 270,699,430 |
| Dec 4, 2023 | $46.10 | $46.12 | $44.57 | $45.38 | -2.57% | 196,822,480 |
| Nov 27, 2023 | $47.90 | $48.20 | $46.46 | $46.57 | -2.88% | 180,004,480 |
| Nov 20, 2023 | $46.54 | $48.27 | $46.54 | $47.96 | +2.93% | 108,674,410 |
| Nov 13, 2023 | $44.73 | $46.77 | $44.26 | $46.59 | +4.17% | 184,484,980 |
| Nov 6, 2023 | $43.44 | $44.75 | $42.96 | $44.72 | +3.44% | 158,299,350 |
| Oct 30, 2023 | $40.24 | $43.48 | $39.94 | $43.24 | +8.67% | 221,439,130 |
| Oct 23, 2023 | $40.33 | $41.88 | $39.56 | $39.79 | -0.77% | 319,961,800 |
| Oct 16, 2023 | $35.62 | $41.06 | $34.47 | $40.10 | +12.73% | 633,243,390 |
| Oct 9, 2023 | $37.81 | $38.87 | $35.21 | $35.57 | -6.77% | 334,325,420 |
| Oct 2, 2023 | $37.75 | $39.49 | $36.72 | $38.15 | +1.04% | 260,967,840 |
| Sep 25, 2023 | $38.29 | $38.66 | $37.11 | $37.76 | -0.58% | 202,653,950 |
| Sep 18, 2023 | $39.55 | $39.95 | $37.84 | $37.98 | -4.32% | 219,075,630 |
| Sep 11, 2023 | $44.31 | $44.99 | $39.50 | $39.69 | -10.36% | 377,066,060 |
| Sep 5, 2023 | $43.84 | $45.35 | $43.67 | $44.28 | +0.66% | 156,451,680 |
| Aug 28, 2023 | $41.80 | $44.55 | $41.33 | $43.99 | +5.73% | 196,370,290 |
| Aug 21, 2023 | $40.22 | $43.70 | $39.95 | $41.60 | +2.84% | 267,183,160 |
| Aug 14, 2023 | $42.20 | $42.91 | $39.82 | $40.45 | -4.06% | 216,446,470 |
| Aug 7, 2023 | $43.65 | $44.36 | $42.13 | $42.17 | -2.30% | 217,906,580 |
| Jul 31, 2023 | $42.65 | $44.53 | $42.63 | $43.16 | +1.37% | 289,360,640 |
| Jul 24, 2023 | $42.50 | $43.09 | $41.19 | $42.58 | -0.40% | 321,740,580 |
| Jul 17, 2023 | $44.56 | $48.50 | $42.32 | $42.75 | -3.26% | 824,242,410 |
| Jul 10, 2023 | $43.85 | $45.65 | $43.10 | $44.19 | +0.87% | 279,112,880 |
| Jul 3, 2023 | $43.98 | $45.10 | $43.07 | $43.81 | -0.54% | 197,139,110 |
| Jun 26, 2023 | $42.24 | $44.41 | $41.15 | $44.05 | +3.88% | 305,481,340 |
| Jun 20, 2023 | $43.02 | $44.00 | $41.77 | $42.40 | -1.84% | 230,796,000 |
| Jun 12, 2023 | $41.88 | $44.87 | $41.66 | $43.20 | +2.84% | 380,549,910 |
| Jun 5, 2023 | $40.05 | $42.59 | $39.63 | $42.00 | +4.88% | 425,352,520 |
| May 30, 2023 | $39.75 | $40.75 | $38.58 | $40.05 | +5.70% | 309,155,630 |
| May 22, 2023 | $36.54 | $38.38 | $35.43 | $37.89 | +3.70% | 358,693,550 |
| May 15, 2023 | $34.06 | $37.59 | $32.96 | $36.54 | +7.49% | 397,315,830 |
| May 8, 2023 | $32.30 | $34.82 | $32.20 | $33.99 | +5.31% | 294,392,330 |
| May 1, 2023 | $32.94 | $33.12 | $31.56 | $32.28 | -2.17% | 225,944,470 |
| Apr 24, 2023 | $33.02 | $33.47 | $31.74 | $32.99 | +0.59% | 254,836,490 |
| Apr 17, 2023 | $33.80 | $33.84 | $31.61 | $32.80 | -3.15% | 625,046,170 |
| Apr 10, 2023 | $33.53 | $34.71 | $33.00 | $33.86 | -0.21% | 234,250,610 |
| Apr 3, 2023 | $34.18 | $34.98 | $33.26 | $33.93 | -1.78% | 165,778,090 |
| Mar 27, 2023 | $32.76 | $34.58 | $32.13 | $34.55 | +5.20% | 341,441,160 |
| Mar 20, 2023 | $29.98 | $33.18 | $29.35 | $32.84 | +8.20% | 444,651,840 |
| Mar 13, 2023 | $28.73 | $31.66 | $28.53 | $30.35 | +3.67% | 362,955,650 |
| Mar 6, 2023 | $31.70 | $32.33 | $28.90 | $29.28 | -7.11% | 268,959,640 |
| Feb 27, 2023 | $32.39 | $33.00 | $31.04 | $31.52 | -0.62% | 256,043,380 |
| Feb 21, 2023 | $34.29 | $34.41 | $31.43 | $31.72 | -8.85% | 303,259,030 |
| Feb 13, 2023 | $34.95 | $36.38 | $34.24 | $34.80 | +0.17% | 262,396,010 |
| Feb 6, 2023 | $36.36 | $37.38 | $34.71 | $34.74 | -5.07% | 317,296,850 |
| Jan 30, 2023 | $35.84 | $37.94 | $34.87 | $36.59 | +1.42% | 360,524,870 |
| Jan 23, 2023 | $34.17 | $36.90 | $34.06 | $36.08 | +5.33% | 501,706,790 |
| Jan 17, 2023 | $33.11 | $34.40 | $31.34 | $34.25 | +2.91% | 634,996,420 |
| Jan 9, 2023 | $31.68 | $33.67 | $31.11 | $33.28 | +5.47% | 485,616,650 |
| Jan 3, 2023 | $29.81 | $31.68 | $28.87 | $31.56 | +7.01% | 333,972,470 |
| Dec 27, 2022 | $29.32 | $29.55 | $27.34 | $29.49 | -0.03% | 288,978,860 |
| Dec 19, 2022 | $28.97 | $30.07 | $28.08 | $29.50 | +1.46% | 315,652,540 |
| Dec 12, 2022 | $32.00 | $33.27 | $28.66 | $29.07 | -9.16% | 602,529,410 |
| Dec 5, 2022 | $31.65 | $32.90 | $30.21 | $32.00 | -0.12% | 450,094,140 |
| Nov 28, 2022 | $28.40 | $32.20 | $27.59 | $32.04 | +12.21% | 539,195,130 |
| Nov 21, 2022 | $29.10 | $29.25 | $27.73 | $28.55 | -0.85% | 226,565,670 |
| Nov 14, 2022 | $29.00 | $31.27 | $28.70 | $28.80 | -0.74% | 588,772,140 |
| Nov 7, 2022 | $26.11 | $29.07 | $25.21 | $29.01 | +11.25% | 421,180,100 |
| Oct 31, 2022 | $29.51 | $29.97 | $25.53 | $26.08 | -11.81% | 429,712,170 |
| Oct 24, 2022 | $29.02 | $30.56 | $28.04 | $29.57 | +2.12% | 687,495,270 |
| Oct 17, 2022 | $23.44 | $29.08 | $23.44 | $28.96 | +25.90% | 1,356,159,700 |
| Oct 10, 2022 | $22.56 | $23.88 | $21.17 | $23.00 | +2.34% | 710,246,050 |
| Oct 3, 2022 | $23.79 | $24.58 | $22.43 | $22.48 | -4.54% | 524,039,910 |
| Sep 26, 2022 | $22.56 | $24.70 | $22.07 | $23.54 | +3.99% | 644,197,280 |
| Sep 19, 2022 | $24.51 | $25.05 | $22.14 | $22.64 | -5.71% | 643,417,720 |
| Sep 12, 2022 | $23.36 | $24.23 | $21.58 | $24.01 | +2.81% | 606,461,930 |
| Sep 6, 2022 | $22.56 | $23.48 | $21.47 | $23.36 | +3.30% | 290,578,410 |
| Aug 29, 2022 | $22.19 | $23.39 | $21.87 | $22.61 | +1.27% | 369,235,370 |
| Aug 22, 2022 | $23.26 | $23.70 | $22.32 | $22.33 | -7.41% | 284,500,700 |
| Aug 15, 2022 | $24.81 | $25.20 | $23.57 | $24.12 | -3.27% | 300,765,150 |
| Aug 8, 2022 | $22.75 | $25.16 | $22.47 | $24.93 | +9.93% | 413,119,570 |
| Aug 1, 2022 | $22.31 | $23.21 | $22.09 | $22.68 | +0.84% | 309,695,460 |
| Jul 25, 2022 | $22.13 | $23.08 | $21.16 | $22.49 | +2.02% | 489,898,470 |
| Jul 18, 2022 | $19.25 | $22.94 | $18.84 | $22.04 | +16.57% | 1,396,574,100 |
| Jul 11, 2022 | $18.47 | $18.92 | $16.97 | $18.91 | +1.14% | 509,867,080 |
| Jul 5, 2022 | $17.63 | $19.02 | $17.27 | $18.70 | +3.90% | 252,626,330 |
| Jun 27, 2022 | $19.18 | $19.22 | $17.03 | $18.00 | -5.71% | 344,289,160 |
| Jun 21, 2022 | $17.76 | $19.12 | $16.98 | $19.09 | +8.74% | 461,504,060 |
| Jun 13, 2022 | $17.71 | $18.38 | $16.43 | $17.55 | -4.06% | 545,084,460 |
| Jun 6, 2022 | $20.21 | $20.74 | $18.09 | $18.29 | -8.06% | 374,789,020 |
| May 31, 2022 | $19.62 | $20.55 | $19.08 | $19.90 | +1.94% | 366,295,070 |
| May 23, 2022 | $18.62 | $19.53 | $17.72 | $19.52 | +4.74% | 424,664,110 |
| May 16, 2022 | $19.33 | $19.59 | $17.57 | $18.64 | -0.69% | 565,652,370 |
| May 9, 2022 | $17.77 | $18.78 | $16.27 | $18.76 | +3.69% | 713,792,100 |
| May 2, 2022 | $19.17 | $20.44 | $17.58 | $18.10 | -4.93% | 698,066,200 |
| Apr 25, 2022 | $21.38 | $21.67 | $18.56 | $19.04 | -11.67% | 1,085,235,800 |
| Apr 18, 2022 | $34.00 | $35.17 | $21.01 | $21.55 | -36.82% | 2,504,161,610 |
| Apr 11, 2022 | $35.00 | $35.94 | $33.99 | $34.11 | -4.14% | 151,761,440 |
| Apr 4, 2022 | $37.36 | $39.60 | $35.37 | $35.59 | -4.71% | 245,727,200 |
| Mar 28, 2022 | $37.52 | $39.65 | $36.67 | $37.35 | -0.10% | 230,064,160 |
| Mar 21, 2022 | $37.80 | $38.67 | $36.64 | $37.39 | -1.77% | 203,025,930 |
| Mar 14, 2022 | $33.87 | $38.18 | $32.98 | $38.06 | +11.84% | 324,940,990 |
| Mar 7, 2022 | $36.04 | $36.70 | $34.00 | $34.03 | -5.92% | 282,849,160 |
| Feb 28, 2022 | $38.73 | $39.78 | $35.72 | $36.17 | -7.44% | 250,883,100 |
| Feb 22, 2022 | $38.90 | $39.24 | $35.47 | $39.08 | -0.13% | 232,221,650 |
| Feb 14, 2022 | $38.76 | $40.94 | $38.57 | $39.13 | -0.01% | 293,463,360 |
| Feb 7, 2022 | $41.02 | $41.30 | $38.77 | $39.13 | -4.60% | 388,014,830 |
| Jan 31, 2022 | $40.20 | $45.85 | $39.66 | $41.02 | +6.72% | 746,565,680 |
| Jan 24, 2022 | $38.39 | $39.48 | $35.15 | $38.44 | -3.31% | 965,079,400 |
| Jan 18, 2022 | $52.01 | $52.66 | $38.00 | $39.75 | -24.39% | 807,611,860 |
| Jan 10, 2022 | $53.85 | $54.43 | $51.19 | $52.57 | -2.84% | 236,875,250 |
| Jan 3, 2022 | $60.56 | $61.00 | $53.82 | $54.11 | -10.19% | 207,053,600 |
| Dec 27, 2021 | $61.50 | $62.06 | $60.21 | $60.24 | -1.90% | 88,548,730 |
| Dec 20, 2021 | $58.64 | $61.69 | $58.43 | $61.41 | +4.66% | 96,346,850 |
| Dec 13, 2021 | $61.20 | $61.26 | $58.17 | $58.67 | -4.08% | 159,455,700 |
| Dec 6, 2021 | $60.60 | $63.25 | $60.10 | $61.17 | +1.58% | 135,462,650 |
| Nov 29, 2021 | $66.32 | $67.54 | $59.40 | $60.21 | -9.54% | 201,957,150 |
| Nov 22, 2021 | $67.60 | $67.95 | $64.61 | $66.56 | -1.94% | 98,260,300 |
| Nov 15, 2021 | $68.12 | $70.10 | $67.15 | $67.88 | -0.56% | 123,122,480 |
| Nov 8, 2021 | $65.03 | $68.33 | $64.21 | $68.26 | +5.71% | 147,756,590 |
| Nov 1, 2021 | $68.91 | $69.00 | $64.50 | $64.57 | -6.46% | 194,828,710 |
| Oct 25, 2021 | $66.37 | $69.10 | $65.71 | $69.03 | +3.84% | 156,999,680 |
| Oct 18, 2021 | $63.21 | $66.55 | $61.72 | $66.48 | +5.81% | 375,473,040 |
| Oct 11, 2021 | $63.32 | $63.94 | $62.20 | $62.83 | -0.69% | 153,038,660 |
| Oct 4, 2021 | $61.34 | $64.68 | $59.47 | $63.27 | +3.18% | 259,396,380 |
| Sep 27, 2021 | $58.80 | $61.90 | $57.69 | $61.32 | +3.50% | 238,637,020 |
| Sep 20, 2021 | $58.68 | $59.93 | $56.81 | $59.24 | +0.52% | 146,573,630 |
| Sep 13, 2021 | $59.86 | $59.86 | $57.54 | $58.94 | -1.57% | 152,526,170 |
| Sep 7, 2021 | $59.47 | $61.56 | $59.37 | $59.87 | +1.39% | 181,604,600 |
| Aug 30, 2021 | $55.73 | $59.88 | $55.65 | $59.05 | +5.66% | 193,617,260 |
| Aug 23, 2021 | $54.60 | $56.42 | $54.37 | $55.89 | +2.20% | 116,252,500 |
| Aug 16, 2021 | $51.52 | $55.14 | $51.23 | $54.69 | +6.00% | 181,987,460 |
| Aug 9, 2021 | $52.11 | $52.27 | $50.72 | $51.59 | -0.89% | 88,661,360 |
| Aug 2, 2021 | $51.90 | $52.68 | $50.54 | $52.06 | +0.58% | 111,919,180 |
| Jul 26, 2021 | $51.44 | $52.45 | $50.90 | $51.76 | +0.42% | 116,771,620 |
| Jul 19, 2021 | $52.61 | $53.66 | $50.47 | $51.54 | -2.81% | 308,715,330 |
| Jul 12, 2021 | $54.03 | $55.75 | $52.71 | $53.03 | -1.06% | 183,478,400 |
| Jul 6, 2021 | $53.30 | $54.46 | $52.86 | $53.60 | +0.37% | 115,437,680 |
| Jun 28, 2021 | $52.81 | $53.85 | $52.46 | $53.40 | +1.31% | 126,940,370 |
| Jun 21, 2021 | $50.16 | $53.31 | $49.23 | $52.71 | +5.25% | 236,916,240 |
| Jun 14, 2021 | $48.97 | $50.45 | $48.63 | $50.08 | +2.46% | 194,333,500 |
| Jun 7, 2021 | $49.29 | $49.88 | $48.21 | $48.88 | -1.21% | 157,278,950 |
| Jun 1, 2021 | $50.40 | $50.54 | $48.73 | $49.47 | -1.60% | 117,994,660 |
| May 24, 2021 | $50.11 | $51.18 | $49.85 | $50.28 | +0.99% | 137,424,270 |
| May 17, 2021 | $48.56 | $50.54 | $47.85 | $49.79 | +0.92% | 154,456,260 |
| May 10, 2021 | $50.20 | $50.32 | $47.86 | $49.34 | -2.08% | 192,531,970 |
| May 3, 2021 | $51.27 | $51.90 | $49.14 | $50.38 | -1.88% | 184,872,470 |
| Apr 26, 2021 | $50.68 | $51.46 | $49.90 | $51.35 | +1.57% | 208,841,830 |
| Apr 19, 2021 | $54.69 | $56.36 | $50.06 | $50.56 | -7.50% | 548,195,360 |
| Apr 12, 2021 | $55.11 | $55.98 | $53.85 | $54.65 | -1.58% | 157,528,230 |
| Apr 5, 2021 | $54.00 | $55.69 | $52.92 | $55.53 | +2.95% | 161,852,910 |
| Mar 29, 2021 | $50.57 | $54.05 | $50.44 | $53.94 | +6.17% | 131,899,260 |
| Mar 22, 2021 | $50.91 | $54.31 | $49.67 | $50.81 | -0.81% | 214,408,200 |
| Mar 15, 2021 | $51.63 | $53.34 | $50.16 | $51.22 | -1.13% | 180,247,490 |
| Mar 8, 2021 | $51.45 | $53.02 | $49.29 | $51.80 | +0.32% | 199,194,960 |
| Mar 1, 2021 | $54.56 | $55.70 | $49.88 | $51.64 | -4.17% | 215,516,140 |
| Feb 22, 2021 | $53.50 | $55.69 | $51.83 | $53.89 | -0.25% | 184,686,170 |
| Feb 16, 2021 | $55.73 | $56.36 | $53.82 | $54.02 | -2.93% | 99,947,480 |
| Feb 8, 2021 | $55.50 | $56.67 | $54.30 | $55.65 | +1.04% | 154,141,990 |
| Feb 1, 2021 | $53.68 | $55.95 | $53.17 | $55.08 | +3.46% | 180,280,760 |
| Jan 25, 2021 | $56.70 | $56.98 | $51.57 | $53.24 | -5.80% | 311,956,950 |
| Jan 19, 2021 | $50.10 | $59.33 | $49.35 | $56.52 | +13.49% | 643,447,120 |
| Jan 11, 2021 | $50.78 | $51.45 | $48.57 | $49.80 | -2.43% | 249,083,890 |
| Jan 4, 2021 | $53.90 | $54.08 | $49.95 | $51.04 | -5.61% | 195,848,860 |
| Dec 28, 2020 | $51.64 | $54.55 | $50.71 | $54.07 | +5.21% | 141,828,330 |
| Dec 21, 2020 | $53.01 | $53.26 | $51.22 | $51.40 | -3.83% | 93,396,320 |
| Dec 14, 2020 | $50.54 | $53.64 | $50.12 | $53.45 | +6.21% | 205,470,940 |
| Dec 7, 2020 | $50.00 | $52.15 | $49.13 | $50.32 | +0.99% | 189,261,420 |
| Nov 30, 2020 | $49.01 | $50.95 | $48.13 | $49.83 | +1.41% | 181,148,910 |
| Nov 23, 2020 | $49.05 | $49.33 | $47.58 | $49.14 | +0.64% | 153,788,560 |
| Nov 16, 2020 | $48.00 | $49.48 | $47.73 | $48.82 | +1.12% | 177,914,590 |
| Nov 9, 2020 | $48.55 | $49.65 | $46.34 | $48.28 | -6.20% | 322,640,190 |
| Nov 2, 2020 | $47.89 | $51.87 | $47.50 | $51.47 | +8.20% | 228,448,660 |
| Oct 26, 2020 | $48.70 | $51.39 | $47.22 | $47.57 | -2.57% | 347,405,800 |
| Oct 19, 2020 | $53.71 | $54.18 | $48.14 | $48.83 | -8.01% | 469,461,800 |
| Oct 12, 2020 | $54.88 | $57.25 | $53.00 | $53.08 | -1.60% | 319,641,420 |
| Oct 5, 2020 | $50.68 | $54.43 | $50.17 | $53.94 | +7.23% | 264,435,330 |
| Sep 28, 2020 | $48.91 | $52.96 | $47.79 | $50.31 | +4.18% | 271,756,760 |
| Sep 21, 2020 | $46.77 | $49.18 | $46.63 | $48.29 | +2.75% | 201,629,230 |
| Sep 14, 2020 | $48.06 | $50.47 | $45.86 | $47.00 | -2.50% | 291,945,420 |
| Sep 8, 2020 | $49.84 | $52.20 | $47.68 | $48.20 | -6.59% | 236,961,920 |
| Aug 31, 2020 | $52.12 | $55.74 | $48.60 | $51.61 | -1.50% | 377,514,530 |
| Aug 24, 2020 | $49.54 | $54.90 | $48.32 | $52.39 | +6.41% | 443,440,130 |
| Aug 17, 2020 | $48.42 | $49.89 | $47.91 | $49.23 | +2.00% | 181,390,540 |
| Aug 10, 2020 | $49.34 | $49.75 | $46.66 | $48.27 | -2.44% | 234,140,740 |
| Aug 3, 2020 | $49.09 | $51.08 | $48.67 | $49.47 | +1.20% | 254,338,930 |
| Jul 27, 2020 | $48.45 | $49.78 | $47.75 | $48.89 | +1.75% | 329,944,440 |
| Jul 20, 2020 | $48.91 | $50.62 | $46.75 | $48.05 | -2.54% | 434,898,870 |
| Jul 13, 2020 | $56.80 | $57.54 | $48.41 | $49.30 | -10.16% | 930,393,100 |
| Jul 6, 2020 | $48.08 | $55.59 | $47.98 | $54.87 | +15.06% | 466,466,730 |
| Jun 29, 2020 | $44.52 | $49.23 | $43.21 | $47.69 | +7.55% | 250,998,780 |
| Jun 22, 2020 | $45.50 | $47.40 | $44.22 | $44.34 | -2.27% | 279,859,710 |
| Jun 15, 2020 | $42.14 | $45.40 | $41.54 | $45.37 | +8.53% | 267,263,610 |
| Jun 8, 2020 | $41.60 | $44.56 | $40.65 | $41.81 | -0.36% | 314,693,400 |
| Jun 1, 2020 | $41.88 | $42.87 | $40.43 | $41.96 | -0.03% | 220,695,080 |
| May 26, 2020 | $42.78 | $42.85 | $39.79 | $41.97 | -2.23% | 292,580,990 |
| May 18, 2020 | $45.12 | $45.90 | $42.72 | $42.93 | -5.48% | 327,377,120 |
| May 11, 2020 | $43.63 | $45.50 | $42.73 | $45.42 | +4.28% | 333,502,760 |
| May 4, 2020 | $41.78 | $44.20 | $41.49 | $43.56 | +4.88% | 314,506,770 |
| Apr 27, 2020 | $42.50 | $42.90 | $39.36 | $41.53 | -2.29% | 423,256,800 |
| Apr 20, 2020 | $43.52 | $44.70 | $41.30 | $42.50 | +0.48% | 795,798,320 |
| Apr 13, 2020 | $37.13 | $44.95 | $36.77 | $42.30 | +14.09% | 655,800,500 |
| Apr 6, 2020 | $36.52 | $38.13 | $36.17 | $37.07 | +2.48% | 298,505,340 |
| Mar 30, 2020 | $36.30 | $38.30 | $35.75 | $36.18 | +1.30% | 341,141,270 |
| Mar 23, 2020 | $34.79 | $37.29 | $33.92 | $35.71 | +7.30% | 490,390,220 |
| Mar 16, 2020 | $30.66 | $35.05 | $29.03 | $33.28 | -1.03% | 546,373,100 |
| Mar 9, 2020 | $34.39 | $36.45 | $30.73 | $33.63 | -8.86% | 425,984,710 |
| Mar 2, 2020 | $37.31 | $39.35 | $35.69 | $36.90 | -0.02% | 377,440,040 |
| Feb 24, 2020 | $36.48 | $39.16 | $35.68 | $36.90 | -2.90% | 445,250,570 |
| Feb 18, 2020 | $37.93 | $39.30 | $37.67 | $38.01 | -0.09% | 180,918,110 |
| Feb 10, 2020 | $36.50 | $38.54 | $36.25 | $38.04 | +3.72% | 229,134,290 |
| Feb 3, 2020 | $34.72 | $37.53 | $34.63 | $36.68 | +6.28% | 285,790,170 |
| Jan 27, 2020 | $34.60 | $35.24 | $33.86 | $34.51 | -2.29% | 327,383,830 |
| Jan 21, 2020 | $34.00 | $35.99 | $32.36 | $35.32 | +3.97% | 722,202,500 |
| Jan 13, 2020 | $33.18 | $34.54 | $33.15 | $33.97 | +3.23% | 297,382,970 |
| Jan 6, 2020 | $32.31 | $34.34 | $32.12 | $32.91 | +0.97% | 269,581,220 |
| Dec 30, 2019 | $32.91 | $33.00 | $32.11 | $32.59 | -0.97% | 161,740,630 |
| Dec 23, 2019 | $33.78 | $33.80 | $32.60 | $32.91 | -2.32% | 164,202,690 |
| Dec 16, 2019 | $30.09 | $33.80 | $29.86 | $33.69 | +12.86% | 460,646,510 |
| Dec 9, 2019 | $30.74 | $31.15 | $29.20 | $29.85 | -2.88% | 305,088,740 |
| Dec 2, 2019 | $31.44 | $31.44 | $29.88 | $30.74 | -2.32% | 240,876,840 |
| Nov 25, 2019 | $30.88 | $31.68 | $30.53 | $31.47 | +1.35% | 197,200,150 |
| Nov 18, 2019 | $29.60 | $31.27 | $29.33 | $31.05 | +5.24% | 331,152,510 |
| Nov 11, 2019 | $28.92 | $29.64 | $28.11 | $29.50 | +1.19% | 318,313,340 |
| Nov 4, 2019 | $28.80 | $29.82 | $28.58 | $29.16 | +1.66% | 235,048,990 |
| Oct 28, 2019 | $27.81 | $29.35 | $27.74 | $28.68 | +3.61% | 306,344,900 |
| Oct 21, 2019 | $27.29 | $27.99 | $26.58 | $27.68 | +0.55% | 413,128,420 |
| Oct 14, 2019 | $28.39 | $30.88 | $27.34 | $27.53 | -2.70% | 935,966,010 |
| Oct 7, 2019 | $27.20 | $28.79 | $26.46 | $28.29 | +3.72% | 397,210,590 |
| Sep 30, 2019 | $26.40 | $27.55 | $25.70 | $27.28 | +3.69% | 424,442,670 |
| Sep 23, 2019 | $26.83 | $27.34 | $25.23 | $26.31 | -2.83% | 569,141,990 |
| Sep 16, 2019 | $29.42 | $29.92 | $26.60 | $27.08 | -7.96% | 504,659,950 |
| Sep 9, 2019 | $29.48 | $30.16 | $28.27 | $29.42 | +1.37% | 395,529,940 |
| Sep 3, 2019 | $29.08 | $29.40 | $28.28 | $29.02 | -1.22% | 224,767,540 |
| Aug 26, 2019 | $29.52 | $29.99 | $28.72 | $29.38 | +0.79% | 238,101,060 |
| Aug 19, 2019 | $30.63 | $31.18 | $29.03 | $29.14 | -3.75% | 293,018,720 |
| Aug 12, 2019 | $30.55 | $31.64 | $28.80 | $30.28 | -1.98% | 360,003,770 |
| Aug 5, 2019 | $31.10 | $31.66 | $29.68 | $30.89 | -3.11% | 354,489,320 |
| Jul 29, 2019 | $33.60 | $33.64 | $31.18 | $31.88 | -5.05% | 309,151,300 |
| Jul 22, 2019 | $31.20 | $33.60 | $30.58 | $33.58 | +6.56% | 605,042,180 |
| Jul 15, 2019 | $37.29 | $37.37 | $31.42 | $31.51 | -15.58% | 750,558,220 |
| Jul 8, 2019 | $37.82 | $38.48 | $37.28 | $37.33 | -1.92% | 268,982,380 |
| Jul 1, 2019 | $37.35 | $38.20 | $37.03 | $38.06 | +3.60% | 161,616,510 |
| Jun 24, 2019 | $37.03 | $37.50 | $35.83 | $36.73 | -0.51% | 229,815,810 |
| Jun 17, 2019 | $34.27 | $37.15 | $34.21 | $36.92 | +8.68% | 298,017,400 |
| Jun 10, 2019 | $36.37 | $36.71 | $33.62 | $33.97 | -5.86% | 290,200,350 |
| Jun 3, 2019 | $34.36 | $36.52 | $33.27 | $36.09 | +5.12% | 292,485,780 |
| May 28, 2019 | $35.44 | $36.12 | $34.29 | $34.33 | -3.13% | 194,075,480 |
| May 20, 2019 | $35.12 | $37.05 | $34.54 | $35.44 | -0.02% | 243,386,790 |
| May 13, 2019 | $35.23 | $36.40 | $34.14 | $35.45 | -1.83% | 308,867,550 |
| May 6, 2019 | $37.77 | $38.14 | $35.28 | $36.10 | -6.23% | 308,797,200 |
| Apr 29, 2019 | $37.37 | $38.60 | $36.83 | $38.50 | +2.72% | 274,146,360 |
| Apr 22, 2019 | $35.97 | $38.48 | $35.90 | $37.49 | +4.02% | 403,302,720 |
| Apr 15, 2019 | $35.07 | $36.88 | $34.23 | $36.04 | +2.62% | 535,913,510 |
| Apr 8, 2019 | $36.51 | $37.01 | $34.94 | $35.11 | -3.93% | 366,400,420 |
| Apr 1, 2019 | $35.90 | $37.34 | $35.85 | $36.55 | +2.50% | 259,758,620 |
| Mar 25, 2019 | $35.90 | $36.84 | $34.92 | $35.66 | -1.23% | 329,896,900 |
| Mar 18, 2019 | $36.25 | $37.90 | $35.68 | $36.10 | -0.12% | 423,573,540 |
| Mar 11, 2019 | $35.20 | $36.40 | $35.00 | $36.15 | +3.39% | 306,054,930 |
| Mar 4, 2019 | $35.97 | $36.29 | $34.25 | $34.96 | -2.16% | 326,286,910 |
| Feb 25, 2019 | $36.70 | $37.15 | $35.47 | $35.73 | -1.57% | 297,071,250 |
| Feb 19, 2019 | $35.58 | $36.67 | $35.39 | $36.30 | +1.72% | 287,760,330 |
| Feb 11, 2019 | $35.00 | $36.44 | $34.48 | $35.69 | +2.68% | 448,544,780 |
| Feb 4, 2019 | $34.26 | $36.00 | $33.80 | $34.76 | +2.27% | 401,627,170 |
| Jan 28, 2019 | $33.47 | $34.68 | $32.82 | $33.99 | +0.53% | 436,568,170 |
| Jan 22, 2019 | $33.49 | $34.00 | $31.86 | $33.81 | -0.31% | 536,277,800 |
| Jan 14, 2019 | $33.42 | $35.89 | $32.91 | $33.91 | +0.45% | 917,612,300 |
| Jan 7, 2019 | $30.21 | $34.11 | $30.17 | $33.76 | +13.45% | 800,306,600 |
| Dec 31, 2018 | $26.02 | $29.78 | $25.66 | $29.76 | +16.20% | 593,562,700 |
| Dec 24, 2018 | $24.20 | $26.19 | $23.12 | $25.61 | +3.93% | 468,486,660 |
| Dec 17, 2018 | $26.65 | $28.09 | $24.13 | $24.64 | -7.66% | 718,433,610 |
| Dec 10, 2018 | $26.42 | $28.18 | $26.06 | $26.68 | +0.64% | 491,276,230 |
| Dec 3, 2018 | $29.32 | $29.87 | $26.34 | $26.51 | -7.34% | 523,589,700 |
| Nov 26, 2018 | $26.06 | $29.08 | $25.38 | $28.61 | +10.55% | 650,729,900 |
| Nov 19, 2018 | $28.38 | $28.51 | $25.00 | $25.88 | -9.57% | 454,228,730 |
| Nov 12, 2018 | $30.00 | $30.36 | $27.83 | $28.62 | -5.69% | 587,701,850 |
| Nov 5, 2018 | $31.11 | $33.21 | $29.80 | $30.35 | -1.82% | 576,864,350 |
| Oct 29, 2018 | $30.53 | $32.19 | $27.12 | $30.91 | +3.09% | 937,657,900 |
| Oct 22, 2018 | $33.31 | $33.66 | $29.23 | $29.98 | -9.87% | 837,650,800 |
| Oct 15, 2018 | $33.76 | $38.00 | $32.69 | $33.27 | -2.03% | 981,762,400 |
| Oct 8, 2018 | $34.52 | $35.87 | $31.58 | $33.96 | -3.36% | 689,896,960 |
| Oct 1, 2018 | $37.59 | $38.68 | $34.30 | $35.14 | -6.09% | 453,172,260 |
| Sep 24, 2018 | $35.90 | $38.32 | $35.43 | $37.41 | +3.58% | 439,996,800 |
| Sep 17, 2018 | $36.42 | $37.76 | $34.96 | $36.12 | -0.92% | 478,978,360 |
| Sep 10, 2018 | $35.23 | $37.41 | $34.31 | $36.46 | +4.55% | 353,685,620 |
| Sep 4, 2018 | $36.65 | $36.89 | $33.58 | $34.87 | -5.17% | 427,881,750 |
| Aug 27, 2018 | $36.71 | $37.68 | $36.00 | $36.77 | +2.47% | 535,534,560 |
| Aug 20, 2018 | $31.46 | $35.92 | $31.09 | $35.88 | +13.27% | 629,967,080 |
| Aug 13, 2018 | $33.99 | $34.72 | $31.30 | $31.68 | -8.41% | 414,671,770 |
| Aug 6, 2018 | $34.29 | $35.73 | $34.17 | $34.59 | +0.81% | 305,403,270 |
| Jul 30, 2018 | $35.19 | $35.20 | $32.80 | $34.31 | -3.41% | 559,772,140 |
| Jul 23, 2018 | $35.91 | $36.74 | $35.17 | $35.52 | -1.62% | 485,753,200 |
| Jul 16, 2018 | $39.90 | $40.34 | $34.40 | $36.11 | -8.78% | 1,341,549,900 |
| Jul 9, 2018 | $41.60 | $41.98 | $39.51 | $39.58 | -3.05% | 583,313,520 |
| Jul 2, 2018 | $38.55 | $40.87 | $38.00 | $40.83 | +4.30% | 303,924,970 |
| Jun 25, 2018 | $40.47 | $41.16 | $37.88 | $39.14 | -4.78% | 755,503,780 |
| Jun 18, 2018 | $38.77 | $42.32 | $38.65 | $41.11 | +4.88% | 683,873,140 |
| Jun 11, 2018 | $36.19 | $39.89 | $36.09 | $39.20 | +8.71% | 549,406,180 |
| Jun 4, 2018 | $36.27 | $36.98 | $35.55 | $36.06 | +0.18% | 371,929,800 |
| May 29, 2018 | $35.15 | $36.00 | $34.67 | $35.99 | +2.46% | 293,678,160 |
| May 21, 2018 | $32.71 | $35.44 | $32.55 | $35.13 | +8.36% | 448,290,310 |
| May 14, 2018 | $32.73 | $33.05 | $32.24 | $32.42 | -0.70% | 209,926,560 |
| May 7, 2018 | $32.20 | $33.21 | $31.93 | $32.65 | +1.99% | 272,567,720 |
| Apr 30, 2018 | $31.11 | $32.10 | $30.57 | $32.01 | +2.67% | 319,008,040 |
| Apr 23, 2018 | $32.92 | $33.12 | $29.26 | $31.18 | -4.88% | 538,028,460 |
| Apr 16, 2018 | $31.60 | $33.88 | $30.40 | $32.78 | +5.17% | 823,055,930 |
| Apr 9, 2018 | $29.18 | $31.75 | $28.91 | $31.17 | +7.89% | 575,504,580 |
| Apr 2, 2018 | $29.19 | $29.92 | $27.12 | $28.89 | -2.20% | 608,373,200 |
| Mar 26, 2018 | $30.94 | $32.29 | $27.59 | $29.54 | -1.86% | 620,642,500 |
| Mar 19, 2018 | $31.58 | $31.95 | $30.04 | $30.09 | -5.50% | 383,532,050 |
| Mar 12, 2018 | $33.36 | $33.40 | $31.33 | $31.85 | -3.92% | 564,007,450 |
| Mar 5, 2018 | $30.29 | $33.14 | $29.76 | $33.14 | +10.09% | 800,009,000 |
| Feb 26, 2018 | $28.88 | $30.12 | $28.32 | $30.11 | +5.29% | 521,771,780 |
| Feb 20, 2018 | $27.77 | $28.66 | $27.45 | $28.59 | +2.66% | 332,739,940 |
| Feb 12, 2018 | $25.21 | $28.20 | $24.90 | $27.85 | +11.64% | 452,999,420 |
| Feb 5, 2018 | $26.20 | $27.25 | $23.61 | $24.95 | -6.72% | 591,247,060 |
| Jan 29, 2018 | $27.42 | $28.68 | $26.27 | $26.74 | -2.61% | 597,684,510 |
| Jan 22, 2018 | $22.20 | $27.46 | $22.12 | $27.46 | +24.56% | 882,029,700 |
| Jan 16, 2018 | $22.42 | $22.61 | $21.63 | $22.05 | -0.35% | 411,339,670 |
| Jan 8, 2018 | $21.00 | $22.26 | $20.69 | $22.12 | +5.35% | 327,903,070 |
| Jan 2, 2018 | $19.61 | $21.00 | $19.54 | $21.00 | +9.39% | 325,008,160 |
| Dec 26, 2017 | $18.98 | $19.45 | $18.52 | $19.20 | +1.06% | 223,128,050 |
| Dec 18, 2017 | $19.12 | $19.17 | $18.53 | $18.99 | -0.09% | 257,629,700 |
| Dec 11, 2017 | $18.79 | $19.26 | $18.48 | $19.01 | +0.84% | 291,532,150 |
| Dec 4, 2017 | $18.94 | $18.97 | $17.84 | $18.85 | +0.92% | 298,246,940 |
| Nov 27, 2017 | $19.56 | $19.97 | $18.43 | $18.68 | -4.56% | 371,876,140 |
| Nov 20, 2017 | $19.33 | $19.75 | $19.19 | $19.58 | +1.32% | 164,199,610 |
| Nov 13, 2017 | $19.11 | $19.77 | $19.10 | $19.32 | +0.61% | 218,167,170 |
| Nov 6, 2017 | $20.00 | $20.25 | $18.95 | $19.20 | -3.99% | 291,179,380 |
| Oct 30, 2017 | $19.96 | $20.11 | $19.52 | $20.00 | +0.24% | 232,266,050 |
| Oct 23, 2017 | $19.42 | $20.07 | $19.10 | $19.95 | +2.77% | 326,364,030 |
| Oct 16, 2017 | $20.20 | $20.44 | $19.12 | $19.42 | -2.67% | 698,424,480 |
| Oct 9, 2017 | $19.91 | $20.08 | $19.21 | $19.95 | +0.74% | 394,467,810 |
| Oct 2, 2017 | $18.21 | $19.89 | $17.66 | $19.80 | +9.19% | 550,934,970 |
| Sep 25, 2017 | $18.65 | $18.66 | $17.66 | $18.14 | -3.20% | 282,436,070 |
| Sep 18, 2017 | $18.36 | $19.00 | $18.27 | $18.74 | +2.74% | 275,296,150 |
| Sep 11, 2017 | $17.81 | $18.53 | $17.80 | $18.24 | +3.36% | 270,456,540 |
| Sep 5, 2017 | $17.34 | $18.04 | $17.24 | $17.64 | +0.96% | 239,368,500 |
| Aug 28, 2017 | $16.64 | $17.65 | $16.47 | $17.47 | +5.30% | 270,290,340 |
| Aug 21, 2017 | $16.69 | $17.12 | $16.42 | $16.60 | -0.35% | 254,058,790 |
| Aug 14, 2017 | $16.98 | $17.25 | $16.57 | $16.65 | -2.84% | 325,776,890 |
| Aug 7, 2017 | $18.10 | $18.23 | $16.76 | $17.14 | -4.92% | 348,603,990 |
| Jul 31, 2017 | $18.43 | $18.50 | $17.78 | $18.03 | -2.05% | 247,924,360 |
| Jul 24, 2017 | $18.87 | $19.03 | $17.94 | $18.40 | -2.39% | 360,378,240 |
| Jul 17, 2017 | $16.29 | $19.15 | $16.00 | $18.85 | +17.02% | 925,799,370 |
| Jul 10, 2017 | $15.03 | $16.14 | $14.97 | $16.11 | +7.28% | 305,870,240 |
| Jul 3, 2017 | $14.98 | $15.08 | $14.43 | $15.02 | +0.52% | 195,073,680 |
| Jun 26, 2017 | $15.88 | $16.00 | $14.80 | $14.94 | -5.45% | 313,628,150 |
| Jun 19, 2017 | $15.43 | $15.82 | $15.14 | $15.80 | +3.70% | 272,089,250 |
| Jun 12, 2017 | $15.53 | $15.57 | $14.73 | $15.24 | -3.58% | 428,302,210 |
| Jun 5, 2017 | $16.55 | $16.69 | $15.45 | $15.80 | -4.33% | 255,798,670 |
| May 30, 2017 | $16.36 | $16.54 | $16.07 | $16.52 | +1.69% | 183,058,760 |
| May 22, 2017 | $15.79 | $16.41 | $15.64 | $16.24 | +3.45% | 234,638,950 |
| May 15, 2017 | $16.03 | $16.18 | $15.30 | $15.70 | -2.36% | 269,307,690 |
| May 8, 2017 | $15.66 | $16.11 | $15.53 | $16.08 | +2.69% | 263,501,050 |
| May 1, 2017 | $15.19 | $15.86 | $15.16 | $15.66 | +2.89% | 289,171,120 |
| Apr 24, 2017 | $14.36 | $15.35 | $14.34 | $15.22 | +6.53% | 487,763,050 |
| Apr 17, 2017 | $14.44 | $14.74 | $13.87 | $14.29 | -0.03% | 615,346,920 |
| Apr 10, 2017 | $14.30 | $14.57 | $14.12 | $14.29 | -0.13% | 184,753,600 |
| Apr 3, 2017 | $14.67 | $14.80 | $14.27 | $14.31 | -3.18% | 198,731,960 |
| Mar 27, 2017 | $14.08 | $14.83 | $14.00 | $14.78 | +4.08% | 215,853,240 |
| Mar 20, 2017 | $14.55 | $14.77 | $14.08 | $14.20 | -2.13% | 247,749,010 |
| Mar 13, 2017 | $14.09 | $14.65 | $14.03 | $14.51 | +3.00% | 270,497,990 |
| Mar 6, 2017 | $14.10 | $14.28 | $13.97 | $14.09 | +1.26% | 214,028,830 |
| Feb 27, 2017 | $14.31 | $14.39 | $13.83 | $13.91 | -2.87% | 234,490,510 |
| Feb 21, 2017 | $14.30 | $14.45 | $14.15 | $14.33 | +0.72% | 150,071,280 |
| Feb 13, 2017 | $14.52 | $14.60 | $14.01 | $14.22 | -1.80% | 258,707,980 |
| Feb 6, 2017 | $14.00 | $14.53 | $13.92 | $14.48 | +3.26% | 290,374,190 |
| Jan 30, 2017 | $14.18 | $14.24 | $13.88 | $14.03 | -1.54% | 255,073,080 |
| Jan 23, 2017 | $13.87 | $14.25 | $13.70 | $14.25 | +2.78% | 371,244,330 |
| Jan 17, 2017 | $13.50 | $14.35 | $13.11 | $13.86 | +3.66% | 605,983,450 |
| Jan 9, 2017 | $13.15 | $13.39 | $12.85 | $13.37 | +2.01% | 332,376,080 |
| Jan 3, 2017 | $12.50 | $13.39 | $12.43 | $13.11 | +5.87% | 375,663,550 |
| Dec 27, 2016 | $12.62 | $12.91 | $12.36 | $12.38 | -1.43% | 175,459,840 |
| Dec 19, 2016 | $12.43 | $12.77 | $12.29 | $12.56 | +1.10% | 214,668,400 |
| Dec 12, 2016 | $12.28 | $12.74 | $12.23 | $12.42 | +1.09% | 307,836,890 |
| Dec 5, 2016 | $12.07 | $12.64 | $11.84 | $12.29 | +1.71% | 409,900,620 |
| Nov 28, 2016 | $11.71 | $12.10 | $11.40 | $12.08 | +2.90% | 376,110,510 |
| Nov 21, 2016 | $11.62 | $11.95 | $11.62 | $11.74 | +1.91% | 201,955,500 |
| Nov 14, 2016 | $11.48 | $11.68 | $11.07 | $11.52 | – | 362,623,960 |
Seasonality
NFLX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.2% | 2.8% | 0.1% | -2.1% | 4.9% | 2.3% | 1.0% | 4.1% | -2.3% | 2.7% | 3.2% | -1.1% |
| Months up | 7 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -11.0% | 15.3% | -0.1% | -2.6% | -8.1% | -17.0% | 0.4% | 13.0% | -14.2% | -10.8% | ||
| 2025 | 9.6% | 0.4% | -4.9% | 21.4% | 6.7% | 10.9% | -13.4% | 4.2% | -0.8% | -6.7% | -3.8% | -12.8% |
| 2024 | 15.9% | 6.9% | 0.7% | -9.3% | 16.5% | 5.2% | -6.9% | 11.6% | 1.1% | 6.6% | 17.3% | 0.5% |
| 2023 | 20.0% | -9.0% | 7.2% | -4.5% | 19.8% | 11.5% | -0.3% | -1.2% | -12.9% | 9.0% | 15.1% | 2.7% |
| 2022 | -29.1% | -7.6% | -5.1% | -49.2% | 3.7% | -11.4% | 28.6% | -0.6% | 5.3% | 24.0% | 4.7% | -3.5% |
| 2021 | -1.5% | 1.2% | -3.2% | -1.6% | -2.1% | 5.1% | -2.0% | 10.0% | 7.2% | 13.1% | -7.0% | -6.1% |
| 2020 | 6.7% | 6.9% | 1.8% | 11.8% | -0.0% | 8.4% | 7.4% | 8.3% | -5.6% | -4.9% | 3.1% | 10.2% |
| 2019 | 26.8% | 5.5% | -0.4% | 3.9% | -7.4% | 7.0% | -12.1% | -9.1% | -8.9% | 7.4% | 9.5% | 2.8% |
| 2018 | 40.8% | 7.8% | 1.4% | 5.8% | 12.5% | 11.3% | -13.8% | 9.0% | 1.8% | -19.3% | -5.2% | -6.5% |
| 2017 | 13.7% | 1.0% | 4.0% | 3.0% | 7.1% | -8.4% | 21.6% | -3.8% | 3.8% | 8.3% | -4.5% | 2.3% |