Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	81.32	81.65	80.48	80.76	80.76	-0.94%	3,068
Dec 17, 2025	81.51	82.81	81.40	81.53	81.53	1.76%	9,173
Dec 16, 2025	79.59	80.20	78.92	80.12	80.12	-0.25%	7,825
Dec 15, 2025	81.40	81.96	79.89	80.32	80.32	-0.91%	4,164
Dec 12, 2025	80.58	82.41	80.43	81.06	81.06	1.22%	6,535
Dec 11, 2025	79.73	80.73	79.01	80.08	80.08	-1.87%	5,874
Dec 10, 2025	83.16	83.36	81.43	81.61	81.61	-1.11%	5,460
Dec 9, 2025	83.33	83.77	82.51	82.53	82.53	-0.02%	9,995
Dec 8, 2025	87.04	87.35	82.15	82.55	82.55	-4.51%	12,753
Dec 5, 2025	87.82	89.66	84.31	86.45	86.45	-1.21%	21,807
Dec 4, 2025	89.41	89.83	87.51	87.51	87.51	-1.44%	7,292
Dec 3, 2025	94.24	94.44	87.60	88.79	88.79	-4.53%	5,103
Dec 2, 2025	93.83	94.85	92.94	93.00	93.00	-0.29%	2,194
Dec 1, 2025	92.25	93.41	91.31	93.27	93.27	0.64%	1,280
Nov 28, 2025	92.11	92.99	91.40	92.68	92.68	0.66%	3,862
Nov 27, 2025	91.71	92.30	91.71	92.07	92.07	0.68%	704
Nov 26, 2025	90.65	91.94	90.42	91.45	91.45	1.22%	900
Nov 25, 2025	92.50	92.60	90.00	90.35	90.35	-0.17%	1,951
Nov 24, 2025	91.24	91.51	89.58	90.50	90.50	-1.28%	3,729
Nov 21, 2025	91.58	92.68	90.78	91.67	91.67	-2.39%	6,835
Nov 20, 2025	95.86	96.41	93.84	93.91	93.91	-1.78%	4,839
Nov 19, 2025	98.50	99.06	95.21	95.61	95.61	-1.60%	6,050
Nov 18, 2025	94.65	97.22	94.30	97.16	97.16	2.11%	3,052
Nov 17, 2025	96.83	97.32	94.86	95.15	95.15	-0.94%	3,086
Nov 14, 2025	98.57	101.80	95.49	96.05	96.05	-3.18%	17,521
Nov 13, 2025	100.46	100.46	98.57	99.20	99.20	0.74%	8,110
Nov 12, 2025	98.23	98.80	97.97	98.47	98.47	1.46%	4,150
Nov 11, 2025	96.91	97.87	96.30	97.05	97.05	0.41%	3,970
Nov 10, 2025	96.01	97.46	95.61	96.65	96.65	2.49%	3,930
Nov 7, 2025	95.17	95.60	94.15	94.30	94.30	-1.01%	4,070
Nov 6, 2025	94.90	95.46	94.25	95.26	95.26	0.38%	2,930
Nov 5, 2025	95.03	95.31	93.53	94.90	94.90	-0.20%	4,540
Nov 4, 2025	93.92	95.77	93.92	95.09	95.09	1.40%	7,690
Nov 3, 2025	97.69	98.85	93.78	93.78	93.78	-3.95%	10,060
Oct 31, 2025	97.74	98.21	95.24	97.64	97.64	3.08%	15,800
Oct 30, 2025	94.48	95.21	94.34	94.72	94.72	0.23%	3,040
Oct 29, 2025	94.90	95.07	94.19	94.50	94.50	-0.01%	4,290
Oct 28, 2025	94.25	95.93	94.09	94.51	94.51	0.12%	3,400
Oct 27, 2025	95.16	95.16	93.58	94.40	94.40	0.11%	9,350
Oct 24, 2025	95.63	96.42	94.30	94.30	94.30	-0.74%	7,260
Oct 23, 2025	97.32	97.33	95.00	95.00	95.00	-1.24%	13,200
Oct 22, 2025	100.50	100.50	96.00	96.19	96.19	-9.88%	38,870
Oct 21, 2025	106.74	107.44	106.50	106.74	106.74	0.96%	3,980
Oct 20, 2025	103.42	105.82	103.06	105.72	105.72	3.63%	4,000
Oct 17, 2025	100.12	102.52	100.02	102.02	102.02	-0.43%	3,650