BIT:1NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	74.71	77.15	74.13	76.74	76.74	2.44%	8,017
May 15, 2026	74.59	76.80	74.52	74.91	74.91	-0.41%	6,753
May 14, 2026	74.76	75.70	74.75	75.22	75.22	1.22%	3,632
May 13, 2026	74.72	74.83	74.01	74.31	74.31	-1.65%	4,230
May 12, 2026	72.88	75.77	72.50	75.56	75.56	2.79%	9,203
May 11, 2026	73.96	74.13	73.34	73.51	73.51	-1.14%	5,067
May 8, 2026	75.42	75.48	74.28	74.36	74.36	-1.26%	5,069
May 7, 2026	75.25	75.90	75.00	75.31	75.31	0.87%	10,899
May 6, 2026	74.87	75.13	73.92	74.66	74.66	-0.85%	14,721
May 5, 2026	77.99	78.30	75.40	75.30	75.30	-3.89%	6,989
May 4, 2026	78.53	78.63	77.94	78.35	78.35	-1.25%	2,897
Apr 30, 2026	78.20	79.52	77.90	79.34	79.34	0.20%	11,596
Apr 29, 2026	78.47	79.34	78.00	79.18	79.18	2.43%	2,666
Apr 28, 2026	78.11	78.65	77.20	77.30	77.30	-2.16%	3,209
Apr 27, 2026	78.73	79.08	77.80	79.01	79.01	0.20%	13,450
Apr 24, 2026	79.69	79.69	78.47	78.85	78.85	-1.05%	10,688
Apr 23, 2026	79.30	81.14	79.30	79.69	79.69	0.48%	18,120
Apr 22, 2026	79.45	79.95	79.07	79.31	79.31	-0.01%	8,930
Apr 21, 2026	80.91	81.19	79.32	79.32	79.32	-0.54%	6,906
Apr 20, 2026	82.48	83.30	79.50	79.75	79.75	-3.29%	19,895
Apr 17, 2026	82.73	83.59	80.40	82.46	82.46	-10.37%	66,278
Apr 16, 2026	91.49	92.11	90.89	92.00	92.00	2.50%	10,861
Apr 15, 2026	90.44	90.58	89.34	89.76	89.76	0.32%	2,667
Apr 14, 2026	87.43	89.47	87.10	89.47	89.47	1.88%	1,700
Apr 13, 2026	87.75	88.55	87.67	87.82	87.82	1.09%	18,785
Apr 10, 2026	87.30	87.57	86.63	86.87	86.87	0.82%	3,267
Apr 9, 2026	85.30	85.89	84.94	86.16	86.16	1.41%	1,562
Apr 8, 2026	86.03	86.27	83.82	84.96	84.96	-0.54%	3,963
Apr 7, 2026	84.88	86.30	84.88	85.42	85.42	1.24%	2,737
Apr 2, 2026	82.05	84.67	82.05	84.37	84.37	3.00%	954
Apr 1, 2026	83.33	83.54	81.54	81.91	81.91	-0.55%	1,297
Mar 31, 2026	81.11	82.35	80.99	82.36	82.36	0.18%	531
Mar 30, 2026	80.80	82.25	80.66	82.21	82.21	1.53%	840
Mar 27, 2026	80.95	82.70	80.64	80.97	80.97	1.09%	2,030
Mar 26, 2026	79.55	81.06	79.33	80.10	80.10	0.60%	802
Mar 25, 2026	78.68	79.79	78.61	79.62	79.62	-0.44%	611
Mar 24, 2026	80.61	80.69	79.72	79.97	79.97	-0.49%	934
Mar 23, 2026	78.78	80.84	77.86	80.36	80.36	1.86%	2,429
Mar 20, 2026	79.53	79.65	78.67	78.89	78.89	-1.08%	2,698
Mar 19, 2026	82.40	83.10	79.75	79.75	79.75	-3.23%	2,315
Mar 18, 2026	82.67	82.68	81.54	82.41	82.41	-0.29%	480
Mar 17, 2026	82.56	83.14	82.34	82.65	82.65	0.06%	996
Mar 16, 2026	82.93	83.32	82.41	82.60	82.60	-0.43%	1,384