Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	84.44	86.20	84.31	85.56	85.56	0.91%	4,909
Mar 4, 2026	83.72	85.67	83.14	84.79	84.79	1.19%	12,851
Mar 3, 2026	81.91	84.32	80.95	83.79	83.79	1.95%	12,597
Mar 2, 2026	79.21	83.77	78.33	82.19	82.19	4.18%	19,081
Feb 27, 2026	78.58	81.35	76.50	78.89	78.89	10.80%	39,233
Feb 26, 2026	70.44	71.69	70.20	71.20	71.20	2.08%	3,425
Feb 25, 2026	66.98	69.75	66.77	69.75	69.75	7.18%	3,267
Feb 24, 2026	64.78	65.39	64.22	65.08	65.08	1.24%	2,890
Feb 23, 2026	66.25	66.71	63.66	64.28	64.28	-2.77%	2,963
Feb 20, 2026	65.66	66.01	65.22	66.11	66.11	-0.42%	1,726
Feb 19, 2026	66.30	66.80	65.80	66.39	66.39	0.94%	2,640
Feb 18, 2026	65.36	65.92	65.13	65.77	65.77	1.25%	2,043
Feb 17, 2026	66.05	66.05	63.87	64.96	64.96	0.59%	3,962
Feb 16, 2026	65.00	65.58	64.35	64.58	64.58	0.45%	1,342
Feb 13, 2026	64.20	64.71	63.80	64.29	64.29	0.93%	2,776
Feb 12, 2026	67.52	67.52	63.40	63.70	63.70	-5.76%	9,530
Feb 11, 2026	69.37	69.64	67.50	67.59	67.59	-3.48%	2,900
Feb 10, 2026	68.27	70.91	67.98	70.03	70.03	2.76%	1,688
Feb 9, 2026	69.21	69.46	67.10	68.15	68.15	-0.97%	3,945
Feb 6, 2026	68.68	69.65	68.05	68.82	68.82	-0.41%	3,841
Feb 5, 2026	68.70	70.40	68.33	69.10	69.10	1.19%	8,100
Feb 4, 2026	67.90	68.98	67.06	68.29	68.29	-0.34%	7,806
Feb 3, 2026	70.12	70.29	68.52	68.52	68.52	-3.89%	9,658
Feb 2, 2026	69.74	72.00	69.41	71.29	71.29	1.41%	3,308
Jan 30, 2026	69.25	70.55	69.10	70.30	70.30	1.38%	4,826
Jan 29, 2026	70.82	70.85	69.15	69.34	69.34	-2.57%	4,425
Jan 28, 2026	71.26	72.40	70.99	71.17	71.17	0.75%	2,136
Jan 27, 2026	72.55	72.70	70.24	70.64	70.64	-2.34%	5,212
Jan 26, 2026	73.31	73.71	72.10	72.33	72.33	-0.73%	7,785
Jan 23, 2026	71.59	72.93	71.00	72.86	72.86	1.90%	5,473
Jan 22, 2026	73.50	73.75	71.50	71.50	71.50	0.29%	13,975
Jan 21, 2026	70.39	72.70	68.55	71.29	71.29	-5.89%	37,117
Jan 20, 2026	75.60	76.41	75.02	75.75	75.75	-0.62%	6,461
Jan 19, 2026	75.84	76.39	75.20	76.22	76.22	0.38%	3,681
Jan 16, 2026	76.36	76.39	75.67	75.93	75.93	-1.26%	4,912
Jan 15, 2026	76.51	77.22	76.28	76.90	76.90	0.95%	5,372
Jan 14, 2026	78.06	79.18	76.04	76.18	76.18	-1.27%	7,676
Jan 13, 2026	77.05	77.99	76.39	77.16	77.16	0.01%	6,082
Jan 12, 2026	76.50	77.37	76.10	77.15	77.15	0.98%	5,309
Jan 9, 2026	77.93	77.99	76.01	76.40	76.40	-0.82%	10,731
Jan 8, 2026	77.67	77.82	77.00	77.03	77.03	-0.49%	3,500
Jan 7, 2026	78.05	78.75	77.08	77.41	77.41	0.74%	6,330
Jan 6, 2026	78.24	78.61	76.81	76.84	76.84	-2.24%	10,167
Jan 5, 2026	78.11	79.00	77.53	78.60	78.60	1.22%	4,613
Jan 2, 2026	80.43	80.84	77.57	77.65	77.65	-2.68%	8,715
Dec 30, 2025	79.98	80.11	79.30	79.79	79.79	-0.11%	3,822
Dec 29, 2025	79.71	80.48	79.60	79.88	79.88	0.86%	3,740
Dec 23, 2025	79.36	79.71	78.89	79.20	79.20	-0.56%	3,586
Dec 22, 2025	81.15	81.37	79.30	79.65	79.65	-2.11%	6,021
Dec 19, 2025	80.40	81.37	79.82	81.37	81.37	0.76%	4,597