Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	11.50	11.50	10.82	11.00	11.00	-5.98%	1,629,828
Dec 2, 2025	11.77	11.77	11.49	11.70	11.70	0.26%	1,318,053
Dec 1, 2025	11.30	11.71	11.30	11.67	11.67	1.21%	967,619
Nov 28, 2025	11.33	11.53	11.29	11.53	11.53	2.04%	1,056,459
Nov 27, 2025	11.39	11.42	11.30	11.30	11.30	0.27%	38,877
Nov 26, 2025	11.27	11.47	11.26	11.27	11.27	-0.09%	1,248,271
Nov 25, 2025	11.40	11.51	11.17	11.28	11.28	-1.05%	1,720,644
Nov 24, 2025	11.19	11.40	11.14	11.40	11.40	1.15%	618,884
Nov 21, 2025	11.45	11.51	11.07	11.27	11.27	-3.51%	3,730,473
Nov 19, 2025	12.17	12.18	11.61	11.68	11.68	-4.11%	2,163,679
Nov 18, 2025	11.78	12.27	11.63	12.18	12.18	4.19%	466,293
Nov 17, 2025	11.81	11.83	11.64	11.69	11.69	-0.09%	473,064
Nov 14, 2025	12.15	12.16	11.69	11.70	11.70	-3.70%	823,170
Nov 13, 2025	12.22	12.34	12.09	12.15	12.15	-0.56%	751,900
Nov 12, 2025	12.04	12.27	11.90	12.22	12.22	1.50%	600,670
Nov 11, 2025	11.97	12.08	11.70	12.04	12.04	1.61%	469,490
Nov 10, 2025	11.77	12.00	11.70	11.85	11.85	1.67%	576,300
Nov 7, 2025	11.75	11.84	11.61	11.65	11.65	-0.33%	218,680
Nov 6, 2025	11.78	11.83	11.61	11.69	11.69	-1.10%	281,670
Nov 5, 2025	11.85	11.85	11.55	11.82	11.82	0.72%	387,390
Nov 4, 2025	11.71	11.90	11.71	11.74	11.74	0.09%	814,290
Nov 3, 2025	12.00	12.15	11.54	11.72	11.72	-2.30%	1,225,350
Oct 31, 2025	11.90	12.23	11.86	12.00	12.00	2.21%	605,920
Oct 30, 2025	11.72	11.89	11.72	11.74	11.74	-0.34%	395,330
Oct 29, 2025	11.79	11.84	11.70	11.78	11.78	-0.59%	303,060
Oct 28, 2025	11.81	12.00	11.76	11.85	11.85	1.28%	869,730
Oct 27, 2025	11.90	11.90	11.70	11.70	11.70	-0.85%	452,660
Oct 24, 2025	12.07	12.07	11.80	11.80	11.80	-1.91%	1,172,590
Oct 23, 2025	12.07	12.15	11.85	12.03	12.03	-0.11%	648,490
Oct 22, 2025	12.44	12.48	12.02	12.04	12.04	-5.91%	2,562,610
Oct 21, 2025	13.48	13.49	12.80	12.80	12.80	-4.05%	3,301,190
Oct 20, 2025	13.06	13.41	12.94	13.34	13.34	3.19%	1,182,100
Oct 17, 2025	12.93	13.02	12.89	12.93	12.93	0.15%	603,010
Oct 16, 2025	13.19	13.26	12.82	12.91	12.91	-2.17%	456,710
Oct 15, 2025	13.30	13.30	13.14	13.19	13.19	-0.58%	342,670
Oct 14, 2025	13.33	13.46	13.27	13.27	13.27	-0.41%	377,710
Oct 13, 2025	13.40	13.47	13.22	13.33	13.33	-1.29%	653,520
Oct 10, 2025	13.23	13.67	13.23	13.50	13.50	1.36%	781,810
Oct 9, 2025	12.89	13.32	12.89	13.32	13.32	2.26%	691,880
Oct 8, 2025	12.77	13.02	12.75	13.02	13.02	2.26%	509,480
Oct 7, 2025	12.48	12.80	12.48	12.74	12.74	2.96%	1,247,920
Oct 6, 2025	12.32	12.37	12.18	12.37	12.37	1.00%	219,950
Oct 3, 2025	12.40	12.48	12.24	12.25	12.25	-1.26%	381,730
Oct 2, 2025	12.35	12.43	12.11	12.40	12.40	-0.25%	1,420,420
Oct 1, 2025	12.49	12.54	12.35	12.44	12.44	-2.71%	938,530
Sep 30, 2025	12.79	12.85	12.52	12.78	12.78	-0.05%	404,260
Sep 29, 2025	12.80	13.00	12.60	12.79	12.79	-0.80%	137,720
Sep 26, 2025	12.98	12.98	12.85	12.89	12.89	-0.67%	886,100
Sep 25, 2025	12.83	13.00	12.73	12.98	12.98	1.37%	187,610
Sep 24, 2025	12.89	12.94	12.70	12.80	12.80	0.06%	415,390