BIT:1NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	61.70	62.59	61.42	62.59	62.59	1.61%	8,571
Jul 24, 2026	60.44	61.60	60.00	61.60	61.60	1.82%	7,926
Jul 23, 2026	60.10	61.00	59.55	60.50	60.50	-1.61%	12,894
Jul 22, 2026	60.19	61.74	60.19	61.49	61.49	4.01%	5,708
Jul 21, 2026	59.21	59.67	58.90	59.12	59.12	-0.50%	8,602
Jul 20, 2026	60.31	60.35	58.61	59.42	59.42	-1.08%	10,918
Jul 17, 2026	59.21	60.20	57.10	60.07	60.07	-6.84%	36,128
Jul 16, 2026	64.35	65.01	63.89	64.48	64.48	-0.56%	3,991
Jul 15, 2026	64.42	65.58	64.20	64.84	64.84	0.84%	2,958
Jul 14, 2026	64.87	64.89	63.22	64.30	64.30	-1.89%	6,978
Jul 13, 2026	64.82	66.03	64.55	65.54	65.54	2.44%	5,972
Jul 10, 2026	65.52	66.78	63.79	63.98	63.98	-1.99%	6,819
Jul 9, 2026	66.31	66.31	64.90	65.28	65.28	-1.75%	3,239
Jul 8, 2026	67.16	67.49	65.68	66.44	66.44	-1.07%	3,586
Jul 7, 2026	66.62	68.22	66.62	67.16	67.16	0.27%	4,360
Jul 6, 2026	68.16	68.20	66.46	66.98	66.98	-0.96%	11,119
Jul 3, 2026	68.02	68.02	67.05	67.63	67.63	1.00%	3,516
Jul 2, 2026	65.70	67.20	64.75	66.96	66.96	4.22%	19,138
Jul 1, 2026	63.08	64.50	63.02	64.25	64.25	0.91%	4,493
Jun 30, 2026	64.92	65.07	63.17	63.67	63.67	-3.84%	2,962
Jun 29, 2026	65.00	66.59	64.92	66.21	66.21	1.04%	8,661
Jun 26, 2026	62.78	65.34	62.45	65.53	65.53	3.20%	7,143
Jun 25, 2026	63.17	63.83	62.60	63.50	63.50	-0.17%	5,664
Jun 24, 2026	64.25	64.62	63.61	63.61	63.61	-0.61%	4,509
Jun 23, 2026	63.81	64.93	63.81	64.00	64.00	-0.87%	8,447
Jun 22, 2026	67.44	67.85	64.50	64.56	64.56	-4.88%	6,111
Jun 19, 2026	67.33	68.19	67.33	67.87	67.87	1.06%	1,733
Jun 18, 2026	67.26	67.50	66.40	67.16	67.16	-0.28%	4,736
Jun 17, 2026	67.87	68.05	67.00	67.35	67.35	-1.23%	4,470
Jun 16, 2026	70.46	70.67	67.72	68.19	68.19	-2.77%	5,125
Jun 15, 2026	69.51	70.09	69.13	70.13	70.13	1.12%	5,865
Jun 12, 2026	70.36	71.02	68.55	69.35	69.35	-0.84%	6,998
Jun 11, 2026	71.25	71.43	69.65	69.94	69.94	-2.10%	3,661
Jun 10, 2026	70.65	71.44	70.20	71.44	71.44	0.51%	5,187
Jun 9, 2026	71.45	71.60	70.70	71.08	71.08	-0.31%	1,853
Jun 8, 2026	71.38	71.93	70.78	71.30	71.30	0.85%	1,692
Jun 5, 2026	70.30	71.33	70.20	70.70	70.70	-0.20%	7,304
Jun 4, 2026	70.79	71.85	70.70	70.84	70.84	0.88%	7,937
Jun 3, 2026	71.89	71.89	70.22	70.22	70.22	-2.34%	7,658
Jun 2, 2026	73.82	73.82	71.73	71.90	71.90	-2.46%	5,648
Jun 1, 2026	73.82	75.07	73.50	73.71	73.71	-0.45%	8,531
May 29, 2026	74.15	74.40	73.42	74.04	74.04	0.63%	8,343
May 28, 2026	75.24	75.52	73.52	73.58	73.58	-3.07%	3,059
May 27, 2026	75.31	75.94	74.57	75.91	75.91	0.58%	4,400
May 26, 2026	76.11	76.20	75.21	75.47	75.47	-1.82%	3,007
May 25, 2026	76.98	77.22	76.50	76.87	76.87	0.48%	3,660
May 22, 2026	77.27	77.45	76.25	76.50	76.50	-0.87%	4,085
May 21, 2026	75.59	76.79	75.53	77.17	77.17	1.71%	4,988
May 20, 2026	76.94	77.01	75.70	75.87	75.87	-2.38%	9,418
May 19, 2026	77.13	78.70	76.89	77.72	77.72	1.28%	7,948