NetFlix Inc
NFLX Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$NFLX stock is featured in our ChatGPT - Standard, Cleo Fields, and Inverse CNBC strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of NFLX by members of U.S. Congress
NFLX Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
NFLX Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
NFLX Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in NFLX holdings by institutional investors
Quarterly net insider trading by NFLX's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$870,000 Jul 20, 2026 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Consumer Issues/Safety/Products Telecommunications
-
$1,280,000 Apr 20, 2026 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Consumer Issues/Safety/Products Telecommunications
-
$780,000 Jan 20, 2026 Issue: Taxation/Internal Revenue Code Telecommunications Trade (domestic/foreign) Consumer Issues/Safety/Products
-
$750,000 Oct 19, 2025 Issue: Telecommunications Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$800,000 Jul 21, 2025 Issue: Telecommunications Copyright/Patent/Trademark Trade (domestic/foreign) Consumer Issues/Safety/Products Taxation/Internal Revenue Code
-
$750,000 Apr 21, 2025 Issue: Telecommunications Copyright/Patent/Trademark Trade (domestic/foreign)
-
$600,000 Jan 21, 2025 Issue: Telecommunications Copyright/Patent/Trademark
-
$450,000 Oct 21, 2024 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark Telecommunications
-
$450,000 Jul 22, 2024 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark Telecommunications
-
$380,000 Jan 19, 2024 Issue: Copyright/Patent/Trademark Telecommunications
-
$380,000 Oct 20, 2023 Issue: Copyright/Patent/Trademark Telecommunications Communications/Broadcasting/Radio/TV
-
$410,000 Jul 20, 2023 Issue: Telecommunications Trade (domestic/foreign) Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
-
$310,000 Jan 20, 2023 Issue: Telecommunications Trade (domestic/foreign) Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
-
$440,000 Oct 20, 2022 Issue: Telecommunications Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
-
$370,000 Jul 20, 2022 Issue: Telecommunications Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
-
$420,000 Apr 20, 2022 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
-
$400,000 Jan 20, 2022 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
-
$120,000 Oct 20, 2021 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
-
$90,000 Jul 20, 2021 Issue: Communications/Broadcasting/Radio/TV
-
$80,000 Apr 20, 2021 Issue: Communications/Broadcasting/Radio/TV
-
$70,000 Jan 21, 2021 Issue: Communications/Broadcasting/Radio/TV
-
$80,000 Oct 20, 2020 Issue: Communications/Broadcasting/Radio/TV
-
$300,000 Jul 20, 2020 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$300,000 Apr 20, 2020 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$250,000 Jan 21, 2020 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$200,000 Oct 21, 2019 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Jul 22, 2019 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Apr 22, 2019 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$200,000 Jan 22, 2019 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$200,000 Oct 22, 2018 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Jul 20, 2018 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$200,000 Apr 19, 2018 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$200,000 Jan 22, 2018 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Oct 20, 2017 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$200,000 Jul 20, 2017 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Apr 20, 2017 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Jan 23, 2017 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Oct 20, 2016 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Jul 20, 2016 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$200,000 Apr 21, 2016 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$330,000 Jan 20, 2016 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$330,000 Oct 20, 2015 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$330,000 Jul 20, 2015 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$330,000 Apr 20, 2015 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$330,000 Jan 23, 2015 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$330,000 Oct 20, 2014 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$300,000 Jul 21, 2014 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$300,000 Apr 21, 2014 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$300,000 Jan 21, 2014 Issue: Telecommunications Communications/Broadcasting/Radio/TV
-
$300,000 Oct 21, 2013 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$300,000 Jul 22, 2013 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$300,000 Apr 19, 2013 Issue: Consumer Issues/Safety/Products Telecommunications Communications/Broadcasting/Radio/TV
-
$470,000 Jan 14, 2013 Issue: Telecommunications Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products Law Enforcement/Crime/Criminal Justice
-
$160,000 Oct 22, 2012 Issue: Law Enforcement/Crime/Criminal Justice Consumer Issues/Safety/Products Postal Telecommunications Communications/Broadcasting/Radio/TV
-
$135,000 Jul 20, 2012 Issue: Law Enforcement/Crime/Criminal Justice Postal Consumer Issues/Safety/Products Communications/Broadcasting/Radio/TV Telecommunications
-
$260,000 May 10, 2012 Issue: Consumer Issues/Safety/Products Law Enforcement/Crime/Criminal Justice Telecommunications Communications/Broadcasting/Radio/TV
-
$175,000 Jan 20, 2012 Issue: Copyright/Patent/Trademark Telecommunications Postal Law Enforcement/Crime/Criminal Justice
-
$135,000 Oct 20, 2011 Issue: Telecommunications Copyright/Patent/Trademark Postal Law Enforcement/Crime/Criminal Justice
-
$110,000 Jul 19, 2011 Issue: Telecommunications Copyright/Patent/Trademark Postal Law Enforcement/Crime/Criminal Justice
-
$80,000 Apr 19, 2011 Issue: Copyright/Patent/Trademark Telecommunications Postal
-
$80,000 Jan 20, 2011 Issue: Postal Telecommunications Copyright/Patent/Trademark
-
$30,000 Oct 20, 2010 Issue: Telecommunications Postal Copyright/Patent/Trademark
-
$10,000 Jul 20, 2010 Issue: Telecommunications Postal Copyright/Patent/Trademark
-
$10,000 Apr 19, 2010 Issue: Telecommunications Copyright/Patent/Trademark
-
$10,000 Jan 20, 2010 Issue: Telecommunications Copyright/Patent/Trademark
-
$10,000 Oct 20, 2009 Issue: Telecommunications Copyright/Patent/Trademark
Former government officials who have lobbied for NFLX
67 former government officials from 43 congressional offices at 16 lobbying firms have lobbied for NFLX, most recently Jul 17, 2026.
-
Kristi Remington House Deputy Assistant Attorney General, US Department of Justice; Senior Counsel, House Government Reform Committee
-
Matt Bravo Executive New Director of Floor Operations for Maj. Whip Steve Scalise; Prof Staff, E&C; Floor Asst to Maj. Leader Eric Cantor
-
Dennis Nalls House New Floor Director, Deputy Floor Director for Majority Whip Emmer; Special Assistant, Floor Assistant for Republican Whip Steve Scalise -
Patrick Kilcur Senate Floor Assistant, Senate Republican Secretary (2012-2014); Cloakroom Assistant, Senate Republican Secretary (2008-2012); Floor Monitor, Sen. Arlen Specter (2006-2008) -
Perry Apelbaum House Senior Counsel, DOJ Antitrust Div.; Deputy Asst., AG DOJ Office Leg. Affairs; Staff Director/Chief Counsel, House Judiciary Comm.
-
Marc Gerson House House Ways and Means Committee Majority Tax Counsel
-
Seth Bloom Senate General Counsel, Senate Antitrust Subcommittee
-
Clifford Roberti House Dep. Chief of Staff, Rep. Randy Neugebauer, Senior Policy Advisory, House Committee on Financial Services, Professional Staff Member, House Committee on Financial Services.
NFLX Estimated quarterly lobbying spending
NFLX Revenue by Segment or Geography
By Segment
By Geography
NFLX Income Statement
NFLX Balance Sheet
NFLX Cash Flow
U.S. Patents
New NFLX patent grants
-
Patent Title: Techniques for jointly training a downscaler and an upscaler for video streaming Sep. 15, 2026
-
Patent Title: Techniques for transmitting media using a data transport format Sep. 08, 2026
-
Patent Title: Techniques for selectively delaying responses to premature requests for encoded media content Aug. 25, 2026
-
Patent Title: Graphics processing unit (gpu) command streaming Aug. 25, 2026
-
Patent Title: Methods and systems for providing dynamically composed personalized media assets Aug. 18, 2026
-
Patent Title: Systems and methods for pausing a digital media stream in response to determining that an associated display device is turned off Aug. 18, 2026
-
Patent Title: Websocket region shifting Jun. 16, 2026
-
Patent Title: Cinematic data collection and processing for ai-driven video production Jun. 16, 2026
-
Patent Title: Prioritized polling mechanism for efficiently managing distributed queues in content creation pipelines Jun. 16, 2026
-
Patent Title: Pre-buffering audio streams Apr. 28, 2015
-
Patent Title: Method and system for evaluating the resiliency of a distributed computing service by inducing a latency Apr. 21, 2015
-
Patent Title: Adaptive streaming for digital content distribution Apr. 21, 2015
-
Patent Title: On-device multiplexing of streaming media content Apr. 14, 2015
-
Patent Title: Variable bit video streams for adaptive streaming Mar. 31, 2015
-
Patent Title: Rental inventory management Mar. 03, 2015
-
Patent Title: Parallel streaming Feb. 24, 2015
-
Patent Title: User interface for a remote control device Feb. 24, 2015
-
Patent Title: Dynamic virtual chunking of streaming media content Feb. 10, 2015
-
Patent Title: Internationalization with virtual staging and versioning Feb. 03, 2015
-
Patent Title: Upstream fault detection Jan. 13, 2015
-
Patent Title: Recommending groups of items based on item ranks Dec. 02, 2014
-
Patent Title: Accelerated playback of streaming media Nov. 18, 2014
-
Patent Title: Recommending digital content based on implicit user identification Nov. 11, 2014
-
Patent Title: Security credential deployment in cloud environment Oct. 14, 2014
-
Patent Title: Audio and video streaming for media effects Oct. 14, 2014
-
Patent Title: Security credential deployment in cloud environment Sep. 16, 2014
-
Patent Title: Parallel video encoding based on complexity analysis Sep. 16, 2014
-
Patent Title: System and method for obfuscation initiation values of a cryptography protocol Jul. 15, 2014
-
Patent Title: System and method for detecting active streams using a heartbeat and secure stop mechanism Jun. 17, 2014
-
Patent Title: User interface and pointing device for a consumer electronics device Jun. 10, 2014
-
Patent Title: Insertion points for streaming video autoplay Apr. 01, 2014
-
Patent Title: Variable bit video streams for adaptive streaming Apr. 01, 2014
-
Patent Title: L-cut stream startup Mar. 25, 2014
-
Patent Title: Adaptive streaming for digital content distribution Jan. 14, 2014
-
Patent Title: Verifying authenticity of playback device Dec. 17, 2013
-
Patent Title: Interest based row selection Nov. 05, 2013
-
Patent Title: Test environment for audio/video playback Oct. 22, 2013
-
Patent Title: Content playback apis using encrypted streams Sep. 10, 2013
-
Patent Title: Client-server signaling in content distribution networks May. 14, 2013
-
Patent Title: Digital content distribution system and method Apr. 30, 2013
-
Patent Title: Dynamic randomized controlled testing with consumer electronics devices Apr. 09, 2013
-
Patent Title: Parallel streaming Feb. 26, 2013
-
Patent Title: Trick play of streaming media Jan. 29, 2013
-
Patent Title: Encoding video streams for adaptive video streaming Jan. 15, 2013
-
Patent Title: Data synchronization between a data center environment and a cloud computing environment Nov. 20, 2012
-
Patent Title: Approach for estimating user ratings of items Sep. 18, 2012
-
Patent Title: Activating streaming video in a blu-ray disc player Jul. 31, 2012
-
Patent Title: Automated mailer envelope addressing Apr. 10, 2012
-
Patent Title: Method of sharing an item rental account Jun. 07, 2011
-
Patent Title: Processing returned rental items Dec. 07, 2010
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to NFLX from public contracts
NFLX News
Recent insights relating to NFLX
CNBC Recommendations
Recent picks made for NFLX stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in NFLX
NFLX Analyst Ratings
NFLX Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
NFLX Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $NFLX stock a Buy, Sell, or Hold?
- What is the price target for $NFLX stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
NFLX Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $NFLX stock?
- Who owns the most shares of $NFLX stock?
- What funds own $NFLX stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
NFLX Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view NFLX Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About NFLX
Netflix's relatively simple business model involves only one business, its streaming service. It has the biggest television entertainment subscriber base in both the United States and the collective international market, with more than 300 million subscribers globally. Netflix has exposure to nearly the entire global population outside of China. The firm has traditionally avoided a regular slate of live programming or sports content, instead focusing on on-demand access to episodic television, movies, and documentaries. The firm introduced ad-supported subscription plans in 2022, giving the firm exposure to the advertising market in addition to the subscription fees that have historically accounted for nearly all its revenue.
- Address Los Gatos, CA
- Market Cap 300.5 billion
- Employees 16,000
- Industrial Classification Services-Video Tape Rental
NetFlix Inc (NFLX) Historical Stock Prices
NetFlix Inc (NFLX) closed at $72.16 on September 22, 2026. Over the past year its adjusted close ranged from $67.60 to $124.14. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-9.34%
- 3 months-0.91%
- Year to date-23.04%
- 1 year-41.21%
- 3 years+89.99%
- 5 years+21.63%
- Max+1,292.24%
See every congressional and insider trade on the NFLX price chart
Quiver Premium charts NFLX's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 73.69 | 73.76 | 71.58 | 72.16 | 72.16 | 34,372,510 |
| Sep 21, 2026 | 71.82 | 73.87 | 71.79 | 73.36 | 73.36 | 36,947,998 |
| Sep 18, 2026 | 71.27 | 72.38 | 70.11 | 71.79 | 71.79 | 114,413,541 |
| Sep 17, 2026 | 76.91 | 76.96 | 75.30 | 75.31 | 75.31 | 28,167,550 |
| Sep 16, 2026 | 77.72 | 77.80 | 76.31 | 76.41 | 76.41 | 25,376,274 |
| Sep 15, 2026 | 79.38 | 79.48 | 77.46 | 77.90 | 77.90 | 28,027,360 |
| Sep 14, 2026 | 78.97 | 81.02 | 78.49 | 80.32 | 80.32 | 30,945,111 |
| Sep 11, 2026 | 76.64 | 77.57 | 76.15 | 77.40 | 77.40 | 22,237,769 |
| Sep 10, 2026 | 75.33 | 76.30 | 75.03 | 76.01 | 76.01 | 20,049,027 |
| Sep 9, 2026 | 76.34 | 76.72 | 75.87 | 76.03 | 76.03 | 22,779,615 |
| Sep 8, 2026 | 77.55 | 77.73 | 75.92 | 76.77 | 76.77 | 33,865,470 |
| Sep 4, 2026 | 82.17 | 82.69 | 78.23 | 78.25 | 78.25 | 40,190,010 |
| Sep 3, 2026 | 83.18 | 83.60 | 81.63 | 82.67 | 82.67 | 24,006,372 |
| Sep 2, 2026 | 80.55 | 83.12 | 80.30 | 82.73 | 82.73 | 22,077,832 |
| Sep 1, 2026 | 80.17 | 82.13 | 79.60 | 80.81 | 80.81 | 21,164,924 |
| Aug 31, 2026 | 81.00 | 81.73 | 80.65 | 81.05 | 81.05 | 30,740,806 |
| Aug 28, 2026 | 80.36 | 82.35 | 79.95 | 81.72 | 81.72 | 29,092,685 |
| Aug 27, 2026 | 81.07 | 81.15 | 79.28 | 79.84 | 79.84 | 27,174,438 |
| Aug 26, 2026 | 82.05 | 82.42 | 81.30 | 81.46 | 81.46 | 22,874,878 |
| Aug 25, 2026 | 79.65 | 82.45 | 79.40 | 82.23 | 82.23 | 29,461,960 |
| Aug 24, 2026 | 79.94 | 80.62 | 79.02 | 80.01 | 80.01 | 21,085,296 |
| Aug 21, 2026 | 80.29 | 80.49 | 79.17 | 79.59 | 79.59 | 23,773,822 |
| Aug 20, 2026 | 80.14 | 81.08 | 79.58 | 80.14 | 80.14 | 27,118,417 |
| Aug 19, 2026 | 78.25 | 81.16 | 78.10 | 80.22 | 80.22 | 31,461,785 |
| Aug 18, 2026 | 77.42 | 79.10 | 76.34 | 77.77 | 77.77 | 36,151,266 |
| Aug 17, 2026 | 77.80 | 78.53 | 75.47 | 76.02 | 76.02 | 30,752,977 |
| Aug 14, 2026 | 78.48 | 78.73 | 77.76 | 78.16 | 78.16 | 26,750,961 |
| Aug 13, 2026 | 76.01 | 78.40 | 75.44 | 78.24 | 78.24 | 41,452,856 |
| Aug 12, 2026 | 74.35 | 74.67 | 73.57 | 74.21 | 74.21 | 20,773,131 |
| Aug 11, 2026 | 76.20 | 76.89 | 74.48 | 74.79 | 74.79 | 27,840,513 |
| Aug 10, 2026 | 73.80 | 76.32 | 73.57 | 76.29 | 76.29 | 26,959,937 |
| Aug 7, 2026 | 73.12 | 74.50 | 73.08 | 74.14 | 74.14 | 24,818,997 |
| Aug 6, 2026 | 75.14 | 75.21 | 73.10 | 73.69 | 73.69 | 28,892,688 |
| Aug 5, 2026 | 75.11 | 75.30 | 73.16 | 74.20 | 74.20 | 28,969,444 |
| Aug 4, 2026 | 72.51 | 73.75 | 72.30 | 73.57 | 73.57 | 42,877,877 |
| Aug 3, 2026 | 72.77 | 73.95 | 72.18 | 73.33 | 73.33 | 33,922,299 |
| Jul 31, 2026 | 71.97 | 72.75 | 71.11 | 71.71 | 71.71 | 35,847,452 |
| Jul 30, 2026 | 71.48 | 73.32 | 70.55 | 73.17 | 73.17 | 54,261,028 |
| Jul 29, 2026 | 72.19 | 73.73 | 71.75 | 73.63 | 73.63 | 43,737,592 |
| Jul 28, 2026 | 72.07 | 73.75 | 71.23 | 72.39 | 72.39 | 47,160,167 |
| Jul 27, 2026 | 70.59 | 71.65 | 69.86 | 70.40 | 70.40 | 39,090,756 |
| Jul 24, 2026 | 69.29 | 70.68 | 67.97 | 70.09 | 70.09 | 37,593,514 |
| Jul 23, 2026 | 68.57 | 69.36 | 67.67 | 68.89 | 68.89 | 45,029,060 |
| Jul 22, 2026 | 69.37 | 70.57 | 68.35 | 68.53 | 68.53 | 44,947,331 |
| Jul 21, 2026 | 67.42 | 68.75 | 66.72 | 68.67 | 68.67 | 56,565,791 |
| Jul 20, 2026 | 68.31 | 68.38 | 66.69 | 67.60 | 67.60 | 60,669,125 |
| Jul 17, 2026 | 65.48 | 69.49 | 65.08 | 68.95 | 68.95 | 142,029,238 |
| Jul 16, 2026 | 73.95 | 74.68 | 72.94 | 74.35 | 74.35 | 77,505,204 |
| Jul 15, 2026 | 73.78 | 75.06 | 73.13 | 73.68 | 73.68 | 32,854,299 |
| Jul 14, 2026 | 72.64 | 74.00 | 72.28 | 73.53 | 73.53 | 33,312,090 |
| Jul 13, 2026 | 73.90 | 75.45 | 73.71 | 73.83 | 73.83 | 35,101,790 |
| Jul 10, 2026 | 75.44 | 75.70 | 72.51 | 73.37 | 73.37 | 46,713,938 |
| Jul 9, 2026 | 74.30 | 75.55 | 74.02 | 75.47 | 75.47 | 36,305,650 |
| Jul 8, 2026 | 76.27 | 76.64 | 74.89 | 75.59 | 75.59 | 34,373,499 |
| Jul 7, 2026 | 77.88 | 78.19 | 76.10 | 76.18 | 76.18 | 33,257,274 |
| Jul 6, 2026 | 77.08 | 77.84 | 75.71 | 76.02 | 76.02 | 45,056,559 |
| Jul 2, 2026 | 75.09 | 78.44 | 74.91 | 77.65 | 77.65 | 55,541,744 |
| Jul 1, 2026 | 72.59 | 74.36 | 72.33 | 74.19 | 74.19 | 43,841,796 |
| Jun 30, 2026 | 73.59 | 73.75 | 71.00 | 71.40 | 71.40 | 49,240,896 |
| Jun 29, 2026 | 74.61 | 76.07 | 73.73 | 73.78 | 73.78 | 42,429,603 |
| Jun 26, 2026 | 71.69 | 75.20 | 71.53 | 73.81 | 73.81 | 74,990,265 |
| Jun 25, 2026 | 71.33 | 72.94 | 70.86 | 70.90 | 70.90 | 44,581,985 |
| Jun 24, 2026 | 72.69 | 73.45 | 71.62 | 71.84 | 71.84 | 48,001,454 |
| Jun 23, 2026 | 73.26 | 73.96 | 72.63 | 72.82 | 72.82 | 50,806,831 |
| Jun 22, 2026 | 76.14 | 77.09 | 71.81 | 72.88 | 72.88 | 82,203,261 |
| Jun 18, 2026 | 76.93 | 78.23 | 76.12 | 77.38 | 77.38 | 91,920,414 |
| Jun 17, 2026 | 78.10 | 78.44 | 76.76 | 76.96 | 76.96 | 50,338,782 |
| Jun 16, 2026 | 81.90 | 81.93 | 77.71 | 78.72 | 78.72 | 65,054,025 |
| Jun 15, 2026 | 80.61 | 81.71 | 80.46 | 81.67 | 81.67 | 36,430,801 |
| Jun 12, 2026 | 81.58 | 82.00 | 79.28 | 80.34 | 80.34 | 35,344,169 |
| Jun 11, 2026 | 81.87 | 82.10 | 80.09 | 81.27 | 81.27 | 33,417,643 |
| Jun 10, 2026 | 81.71 | 82.75 | 80.98 | 82.00 | 82.00 | 36,304,581 |
| Jun 9, 2026 | 82.12 | 82.34 | 81.34 | 81.41 | 81.41 | 34,787,190 |
| Jun 8, 2026 | 81.66 | 83.08 | 81.34 | 82.64 | 82.64 | 33,056,688 |
| Jun 5, 2026 | 82.33 | 82.75 | 81.00 | 82.18 | 82.18 | 43,474,112 |
| Jun 4, 2026 | 83.19 | 83.70 | 81.37 | 81.56 | 81.56 | 39,338,810 |
| Jun 3, 2026 | 82.91 | 83.31 | 81.10 | 81.52 | 81.52 | 36,714,742 |
| Jun 2, 2026 | 85.61 | 85.98 | 83.29 | 83.33 | 83.33 | 42,947,161 |
| Jun 1, 2026 | 85.72 | 87.22 | 85.31 | 85.85 | 85.85 | 32,747,221 |
| May 29, 2026 | 86.20 | 86.67 | 85.66 | 86.02 | 86.02 | 39,793,616 |
| May 28, 2026 | 86.89 | 87.04 | 85.58 | 86.36 | 86.36 | 38,803,803 |
| May 27, 2026 | 87.05 | 88.50 | 86.82 | 87.35 | 87.35 | 22,569,537 |
| May 26, 2026 | 88.40 | 88.73 | 87.25 | 87.68 | 87.68 | 24,014,542 |
| May 22, 2026 | 89.10 | 89.97 | 88.17 | 88.60 | 88.60 | 23,847,195 |
| May 21, 2026 | 88.03 | 90.37 | 87.52 | 89.30 | 89.30 | 28,613,851 |
| May 20, 2026 | 88.52 | 88.55 | 87.50 | 88.09 | 88.09 | 23,463,363 |
| May 19, 2026 | 90.14 | 91.48 | 88.69 | 89.33 | 89.33 | 34,545,729 |
| May 18, 2026 | 86.50 | 89.81 | 86.33 | 89.65 | 89.65 | 35,800,481 |
| May 15, 2026 | 87.69 | 89.49 | 86.69 | 87.02 | 87.02 | 32,335,655 |
| May 14, 2026 | 87.62 | 88.50 | 86.65 | 86.94 | 86.94 | 29,408,300 |
| May 13, 2026 | 86.56 | 88.62 | 86.28 | 87.56 | 87.56 | 30,823,502 |
| May 12, 2026 | 85.91 | 89.17 | 85.81 | 87.66 | 87.66 | 43,556,595 |
| May 11, 2026 | 86.53 | 87.34 | 85.10 | 85.45 | 85.45 | 40,556,459 |
| May 8, 2026 | 87.71 | 88.04 | 87.21 | 87.49 | 87.49 | 36,215,113 |
| May 7, 2026 | 88.20 | 89.40 | 88.13 | 88.25 | 88.25 | 30,627,603 |
| May 6, 2026 | 87.15 | 88.55 | 86.72 | 88.27 | 88.27 | 41,932,442 |
| May 5, 2026 | 91.18 | 91.28 | 87.56 | 87.89 | 87.89 | 51,961,335 |
| May 4, 2026 | 92.10 | 92.33 | 90.89 | 91.02 | 91.02 | 25,928,818 |
| May 1, 2026 | 94.42 | 94.70 | 91.90 | 92.06 | 92.06 | 30,406,881 |
| Apr 30, 2026 | 91.35 | 94.22 | 90.77 | 93.61 | 93.61 | 40,923,012 |
| Apr 29, 2026 | 91.23 | 92.86 | 90.86 | 92.12 | 92.12 | 26,122,087 |
| Apr 28, 2026 | 91.50 | 92.34 | 90.02 | 92.27 | 92.27 | 33,418,126 |
| Apr 27, 2026 | 92.05 | 92.84 | 91.30 | 91.37 | 91.37 | 29,707,439 |
| Apr 24, 2026 | 92.57 | 93.28 | 91.80 | 92.44 | 92.44 | 32,553,177 |
| Apr 23, 2026 | 94.06 | 94.64 | 92.07 | 92.82 | 92.82 | 36,851,674 |
| Apr 22, 2026 | 93.06 | 93.85 | 92.77 | 93.24 | 93.24 | 33,694,345 |
| Apr 21, 2026 | 94.00 | 94.65 | 92.37 | 92.58 | 92.58 | 61,962,275 |
| Apr 20, 2026 | 97.14 | 97.60 | 93.54 | 94.83 | 94.83 | 63,298,264 |
| Apr 17, 2026 | 96.37 | 98.74 | 95.10 | 97.31 | 97.31 | 125,958,732 |
| Apr 16, 2026 | 107.47 | 108.94 | 106.62 | 107.79 | 107.79 | 64,928,250 |
| Apr 15, 2026 | 105.98 | 107.85 | 105.04 | 107.71 | 107.71 | 38,023,679 |
| Apr 14, 2026 | 103.12 | 106.57 | 103.04 | 106.28 | 106.28 | 40,534,865 |
| Apr 13, 2026 | 103.03 | 103.67 | 102.06 | 103.16 | 103.16 | 26,042,804 |
| Apr 10, 2026 | 102.47 | 103.08 | 101.46 | 103.01 | 103.01 | 25,769,905 |
| Apr 9, 2026 | 99.63 | 102.34 | 99.08 | 102.05 | 102.05 | 35,087,760 |
| Apr 8, 2026 | 100.32 | 100.40 | 97.44 | 99.39 | 99.39 | 30,957,619 |
| Apr 7, 2026 | 98.55 | 99.88 | 98.25 | 98.82 | 98.82 | 25,016,718 |
| Apr 6, 2026 | 100.96 | 102.69 | 97.97 | 98.93 | 98.93 | 37,029,334 |
| Apr 2, 2026 | 95.27 | 98.71 | 95.17 | 98.66 | 98.66 | 37,068,024 |
| Apr 1, 2026 | 96.47 | 97.20 | 94.26 | 95.55 | 95.55 | 30,439,305 |
| Mar 31, 2026 | 93.03 | 96.26 | 93.03 | 96.15 | 96.15 | 54,269,957 |
| Mar 30, 2026 | 92.75 | 94.49 | 92.22 | 92.97 | 92.97 | 32,375,138 |
| Mar 27, 2026 | 94.57 | 95.58 | 92.74 | 93.43 | 93.43 | 44,590,673 |
| Mar 26, 2026 | 91.52 | 95.86 | 91.01 | 93.32 | 93.32 | 59,522,026 |
| Mar 25, 2026 | 91.71 | 92.52 | 91.23 | 92.28 | 92.28 | 29,545,625 |
| Mar 24, 2026 | 92.79 | 93.74 | 90.81 | 90.92 | 90.92 | 28,938,033 |
| Mar 23, 2026 | 92.04 | 93.98 | 91.86 | 93.38 | 93.38 | 34,315,874 |
| Mar 20, 2026 | 91.31 | 91.88 | 90.69 | 91.82 | 91.82 | 61,678,012 |
| Mar 19, 2026 | 94.31 | 95.75 | 90.78 | 91.74 | 91.74 | 40,169,250 |
| Mar 18, 2026 | 94.44 | 95.33 | 93.61 | 94.70 | 94.70 | 27,878,318 |
| Mar 17, 2026 | 95.30 | 96.34 | 94.01 | 94.36 | 94.36 | 26,434,496 |
| Mar 16, 2026 | 95.58 | 96.10 | 94.36 | 95.20 | 95.20 | 34,931,831 |
| Mar 13, 2026 | 94.64 | 95.68 | 94.24 | 95.31 | 95.31 | 29,876,659 |
| Mar 12, 2026 | 94.86 | 95.40 | 93.87 | 94.31 | 94.31 | 34,206,855 |
| Mar 11, 2026 | 97.41 | 98.00 | 94.69 | 94.89 | 94.89 | 33,962,858 |
| Mar 10, 2026 | 97.81 | 98.49 | 96.29 | 96.94 | 96.94 | 41,027,158 |
| Mar 9, 2026 | 97.70 | 98.94 | 96.58 | 98.32 | 98.32 | 48,589,009 |
| Mar 6, 2026 | 99.33 | 99.88 | 97.40 | 99.02 | 99.02 | 41,196,295 |
| Mar 5, 2026 | 98.50 | 100.19 | 98.10 | 99.17 | 99.17 | 53,403,049 |
| Mar 4, 2026 | 97.11 | 99.75 | 96.99 | 98.66 | 98.66 | 52,604,274 |
| Mar 3, 2026 | 96.01 | 98.46 | 95.33 | 97.70 | 97.70 | 59,149,002 |
| Mar 2, 2026 | 95.26 | 98.07 | 95.20 | 97.09 | 97.09 | 79,915,364 |
| Feb 27, 2026 | 94.30 | 96.75 | 90.58 | 96.24 | 96.24 | 200,766,967 |
| Feb 26, 2026 | 83.20 | 86.50 | 82.80 | 84.59 | 84.59 | 85,642,488 |
| Feb 25, 2026 | 79.43 | 83.12 | 79.25 | 82.70 | 82.70 | 69,319,331 |
| Feb 24, 2026 | 75.73 | 78.12 | 75.21 | 78.04 | 78.04 | 33,079,056 |
| Feb 23, 2026 | 77.79 | 77.83 | 75.01 | 76.02 | 76.02 | 38,363,022 |
| Feb 20, 2026 | 76.61 | 78.85 | 76.40 | 78.67 | 78.67 | 32,411,317 |
| Feb 19, 2026 | 77.75 | 78.70 | 76.59 | 77.00 | 77.00 | 30,139,202 |
| Feb 18, 2026 | 77.32 | 78.32 | 76.28 | 77.99 | 77.99 | 29,883,106 |
| Feb 17, 2026 | 76.92 | 77.87 | 75.30 | 77.00 | 77.00 | 35,961,512 |
| Feb 13, 2026 | 76.14 | 77.18 | 75.53 | 76.87 | 76.87 | 42,292,078 |
| Feb 12, 2026 | 79.11 | 79.15 | 75.23 | 75.86 | 75.86 | 73,516,074 |
| Feb 11, 2026 | 81.96 | 82.48 | 79.45 | 79.62 | 79.62 | 40,840,269 |
| Feb 10, 2026 | 82.72 | 84.66 | 82.09 | 82.21 | 82.21 | 43,595,792 |
| Feb 9, 2026 | 82.18 | 82.20 | 79.87 | 81.47 | 81.47 | 42,200,212 |
| Feb 6, 2026 | 81.02 | 82.48 | 80.65 | 82.20 | 82.20 | 46,154,060 |
| Feb 5, 2026 | 81.49 | 83.30 | 80.53 | 80.87 | 80.87 | 54,805,693 |
| Feb 4, 2026 | 79.99 | 81.44 | 79.22 | 80.16 | 80.16 | 48,963,242 |
| Feb 3, 2026 | 82.23 | 82.45 | 79.62 | 79.94 | 79.94 | 49,789,042 |
| Feb 2, 2026 | 83.53 | 85.27 | 82.72 | 82.76 | 82.76 | 41,445,253 |
| Jan 30, 2026 | 83.10 | 84.06 | 82.78 | 83.49 | 83.49 | 45,755,030 |
| Jan 29, 2026 | 84.31 | 84.38 | 82.35 | 83.16 | 83.16 | 42,278,102 |
| Jan 28, 2026 | 85.62 | 86.47 | 84.30 | 84.64 | 84.64 | 37,762,612 |
| Jan 27, 2026 | 85.28 | 85.60 | 83.88 | 85.58 | 85.58 | 37,790,831 |
| Jan 26, 2026 | 86.92 | 86.94 | 85.35 | 85.70 | 85.70 | 40,941,875 |
| Jan 23, 2026 | 83.43 | 86.30 | 83.28 | 86.12 | 86.12 | 64,520,383 |
| Jan 22, 2026 | 85.02 | 85.10 | 82.98 | 83.54 | 83.54 | 69,113,304 |
| Jan 21, 2026 | 82.52 | 86.00 | 81.93 | 85.36 | 85.36 | 127,940,744 |
| Jan 20, 2026 | 88.97 | 89.90 | 87.02 | 87.26 | 87.26 | 109,729,663 |
| Jan 16, 2026 | 88.33 | 88.51 | 87.78 | 88.00 | 88.00 | 48,130,497 |
| Jan 15, 2026 | 89.02 | 89.89 | 87.82 | 88.05 | 88.05 | 36,945,057 |
| Jan 14, 2026 | 91.24 | 91.58 | 87.95 | 88.55 | 88.55 | 49,737,704 |
| Jan 13, 2026 | 89.44 | 91.15 | 89.07 | 90.32 | 90.32 | 45,221,097 |
| Jan 12, 2026 | 89.69 | 90.33 | 89.33 | 89.41 | 89.41 | 36,290,606 |
| Jan 9, 2026 | 90.03 | 90.05 | 88.32 | 89.46 | 89.46 | 55,579,523 |
| Jan 8, 2026 | 90.45 | 91.25 | 89.58 | 90.53 | 90.53 | 40,068,670 |
| Jan 7, 2026 | 91.56 | 92.42 | 90.06 | 90.73 | 90.73 | 36,525,740 |
| Jan 6, 2026 | 91.54 | 91.64 | 89.74 | 90.65 | 90.65 | 43,330,972 |
| Jan 5, 2026 | 90.92 | 92.63 | 90.84 | 91.46 | 91.46 | 39,183,316 |
| Jan 2, 2026 | 94.13 | 94.13 | 90.81 | 90.99 | 90.99 | 41,155,402 |
| Dec 31, 2025 | 93.60 | 94.31 | 93.20 | 93.76 | 93.76 | 23,495,191 |
| Dec 30, 2025 | 93.52 | 93.99 | 93.34 | 93.78 | 93.78 | 23,422,033 |
| Dec 29, 2025 | 93.99 | 94.97 | 93.62 | 94.15 | 94.15 | 24,493,738 |
| Dec 26, 2025 | 93.48 | 94.69 | 93.27 | 94.47 | 94.47 | 22,068,276 |
| Dec 24, 2025 | 93.11 | 93.68 | 92.67 | 93.64 | 93.64 | 12,427,895 |
| Dec 23, 2025 | 93.39 | 93.81 | 91.33 | 93.50 | 93.50 | 25,896,234 |
| Dec 22, 2025 | 94.71 | 94.71 | 92.91 | 93.23 | 93.23 | 39,484,765 |
| Dec 19, 2025 | 93.57 | 95.54 | 93.45 | 94.39 | 94.39 | 78,990,153 |
| Dec 18, 2025 | 95.02 | 95.81 | 93.59 | 94.00 | 94.00 | 37,244,734 |
| Dec 17, 2025 | 95.98 | 97.33 | 94.46 | 94.79 | 94.79 | 50,472,781 |
| Dec 16, 2025 | 93.88 | 94.93 | 93.32 | 94.57 | 94.57 | 34,264,989 |
| Dec 15, 2025 | 96.02 | 96.37 | 93.53 | 93.77 | 93.77 | 40,016,455 |
| Dec 12, 2025 | 95.50 | 96.92 | 94.65 | 95.19 | 95.19 | 49,323,122 |
| Dec 11, 2025 | 93.89 | 94.82 | 92.76 | 94.09 | 94.09 | 43,949,009 |
| Dec 10, 2025 | 96.73 | 96.97 | 92.35 | 92.71 | 92.71 | 74,129,272 |
| Dec 9, 2025 | 97.03 | 97.24 | 95.45 | 96.71 | 96.71 | 51,745,577 |
| Dec 8, 2025 | 99.87 | 99.89 | 95.30 | 96.79 | 96.79 | 100,906,259 |
| Dec 5, 2025 | 98.78 | 104.79 | 97.74 | 100.24 | 100.24 | 133,363,601 |
| Dec 4, 2025 | 103.57 | 103.80 | 101.77 | 103.22 | 103.22 | 51,779,136 |
| Dec 3, 2025 | 106.59 | 106.87 | 102.03 | 103.96 | 103.96 | 53,593,403 |
| Dec 2, 2025 | 109.20 | 109.73 | 107.52 | 109.35 | 109.35 | 25,762,983 |
| Dec 1, 2025 | 106.51 | 109.33 | 106.31 | 109.13 | 109.13 | 24,873,385 |
| Nov 28, 2025 | 106.44 | 107.94 | 106.24 | 107.58 | 107.58 | 15,021,609 |
| Nov 26, 2025 | 105.74 | 106.95 | 105.22 | 106.14 | 106.14 | 27,951,013 |
| Nov 25, 2025 | 106.12 | 106.30 | 103.82 | 104.40 | 104.40 | 35,122,559 |
| Nov 24, 2025 | 104.25 | 108.04 | 103.32 | 106.97 | 106.97 | 62,918,292 |
| Nov 21, 2025 | 105.13 | 106.53 | 103.81 | 104.31 | 104.31 | 41,232,687 |
| Nov 20, 2025 | 111.00 | 111.10 | 105.39 | 105.67 | 105.67 | 36,918,546 |
| Nov 19, 2025 | 113.00 | 113.34 | 108.61 | 110.00 | 110.00 | 31,868,089 |
| Nov 18, 2025 | 110.29 | 115.25 | 109.20 | 114.09 | 114.09 | 43,440,565 |
| Nov 17, 202510-for-1 split | 110.75 | 111.85 | 109.55 | 110.29 | 110.29 | 26,082,730 |
| Nov 14, 2025 | 1,142.73 | 1,142.73 | 1,107.21 | 1,112.17 | 111.22 | 4,760,713 |
| Nov 13, 2025 | 1,158.50 | 1,167.33 | 1,145.69 | 1,154.23 | 115.42 | 4,014,359 |
| Nov 12, 2025 | 1,138.17 | 1,164.34 | 1,128.26 | 1,157.50 | 115.75 | 3,922,057 |
| Nov 11, 2025 | 1,117.60 | 1,139.22 | 1,112.80 | 1,136.44 | 113.64 | 2,796,594 |
| Nov 10, 2025 | 1,106.71 | 1,128.20 | 1,104.05 | 1,120.07 | 112.01 | 3,692,900 |
| Nov 7, 2025 | 1,094.17 | 1,108.22 | 1,087.50 | 1,103.66 | 110.37 | 4,412,534 |
| Nov 6, 2025 | 1,094.58 | 1,103.70 | 1,085.13 | 1,097.02 | 109.70 | 3,653,170 |
| Nov 5, 2025 | 1,085.00 | 1,100.85 | 1,073.37 | 1,098.46 | 109.85 | 3,553,917 |
| Nov 4, 2025 | 1,099.99 | 1,104.60 | 1,086.68 | 1,092.96 | 109.30 | 3,871,780 |
| Nov 3, 2025 | 1,133.24 | 1,133.50 | 1,075.15 | 1,100.09 | 110.01 | 5,863,439 |
| Oct 31, 2025 | 1,105.39 | 1,134.88 | 1,101.98 | 1,118.86 | 111.89 | 6,866,500 |
| Oct 30, 2025 | 1,094.40 | 1,106.16 | 1,088.11 | 1,089.00 | 108.90 | 4,158,099 |
| Oct 29, 2025 | 1,099.84 | 1,108.55 | 1,096.00 | 1,100.41 | 110.04 | 3,399,487 |
| Oct 28, 2025 | 1,094.00 | 1,116.98 | 1,093.01 | 1,102.50 | 110.25 | 4,020,901 |
| Oct 27, 2025 | 1,100.67 | 1,102.28 | 1,087.30 | 1,094.56 | 109.46 | 4,691,114 |
| Oct 24, 2025 | 1,111.00 | 1,114.51 | 1,094.41 | 1,094.69 | 109.47 | 6,028,025 |
| Oct 23, 2025 | 1,126.90 | 1,127.83 | 1,099.73 | 1,113.59 | 111.36 | 6,849,722 |
| Oct 22, 2025 | 1,142.90 | 1,157.60 | 1,112.51 | 1,116.37 | 111.64 | 14,789,025 |
| Oct 21, 2025 | 1,242.83 | 1,248.60 | 1,231.76 | 1,241.35 | 124.14 | 6,508,234 |
| Oct 20, 2025 | 1,207.88 | 1,247.76 | 1,206.90 | 1,238.56 | 123.86 | 3,986,235 |
| Oct 17, 2025 | 1,183.60 | 1,203.12 | 1,178.95 | 1,199.36 | 119.94 | 2,957,101 |
| Oct 16, 2025 | 1,212.15 | 1,216.71 | 1,176.00 | 1,183.59 | 118.36 | 2,832,619 |
| Oct 15, 2025 | 1,213.01 | 1,219.62 | 1,201.61 | 1,203.29 | 120.33 | 2,025,194 |
| Oct 14, 2025 | 1,214.75 | 1,224.29 | 1,203.10 | 1,215.35 | 121.53 | 2,362,446 |
| Oct 13, 2025 | 1,221.35 | 1,231.12 | 1,206.81 | 1,219.03 | 121.90 | 2,460,783 |
| Oct 10, 2025 | 1,229.00 | 1,247.00 | 1,219.10 | 1,220.08 | 122.01 | 4,279,776 |
| Oct 9, 2025 | 1,214.25 | 1,237.50 | 1,211.82 | 1,231.07 | 123.11 | 2,824,077 |
| Oct 8, 2025 | 1,197.11 | 1,217.39 | 1,192.00 | 1,214.25 | 121.42 | 2,851,353 |
| Oct 7, 2025 | 1,177.79 | 1,201.37 | 1,177.46 | 1,191.06 | 119.11 | 3,309,094 |
| Oct 6, 2025 | 1,160.37 | 1,163.58 | 1,145.45 | 1,163.31 | 116.33 | 2,968,596 |
| Oct 3, 2025 | 1,165.00 | 1,168.00 | 1,143.22 | 1,153.32 | 115.33 | 3,137,365 |
| Oct 2, 2025 | 1,161.50 | 1,163.33 | 1,134.00 | 1,162.53 | 116.25 | 4,685,467 |
| Oct 1, 2025 | 1,175.49 | 1,179.14 | 1,163.21 | 1,170.90 | 117.09 | 4,110,221 |
| Sep 30, 2025 | 1,206.41 | 1,208.50 | 1,178.00 | 1,198.92 | 119.89 | 3,830,304 |
| Sep 29, 2025 | 1,205.00 | 1,224.49 | 1,187.54 | 1,206.41 | 120.64 | 3,033,174 |
| Sep 26, 2025 | 1,205.42 | 1,214.00 | 1,200.00 | 1,210.61 | 121.06 | 1,944,957 |
| Sep 25, 2025 | 1,203.09 | 1,216.84 | 1,191.51 | 1,208.24 | 120.82 | 1,997,783 |
| Sep 24, 2025 | 1,218.61 | 1,221.50 | 1,194.20 | 1,203.95 | 120.39 | 2,773,127 |
| Sep 23, 2025 | 1,227.33 | 1,227.79 | 1,208.47 | 1,218.47 | 121.85 | 2,499,146 |
| Sep 22, 2025 | 1,221.90 | 1,229.76 | 1,214.24 | 1,227.37 | 122.74 | 2,546,814 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
NetFlix Inc Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at NFLX, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|