Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	92.24	92.94	91.58	92.71	92.71	0.44%	3,499
Nov 27, 2025	91.48	92.30	91.48	92.30	92.30	0.76%	8,898
Nov 26, 2025	90.89	92.14	90.39	91.60	91.60	1.18%	7,362
Nov 25, 2025	92.07	92.66	90.00	90.53	90.53	-0.14%	6,382
Nov 24, 2025	91.64	91.64	89.30	90.66	90.66	-0.96%	24,886
Nov 21, 2025	91.31	92.78	90.76	91.54	91.54	-2.60%	23,794
Nov 20, 2025	96.23	96.43	93.86	93.98	93.98	-1.60%	9,060
Nov 19, 2025	98.06	99.07	95.13	95.51	95.51	-1.74%	15,208
Nov 18, 2025	94.72	97.22	94.32	97.20	97.20	1.81%	14,844
Nov 17, 2025	97.00	97.19	94.73	95.47	95.47	-0.44%	19,806
Nov 14, 2025	99.10	99.59	95.43	95.89	95.89	-3.24%	40,750
Nov 13, 2025	99.91	100.30	98.53	99.10	99.10	0.59%	24,390
Nov 12, 2025	97.90	98.80	97.76	98.52	98.52	1.77%	9,020
Nov 11, 2025	97.01	97.84	96.00	96.81	96.81	0.07%	15,220
Nov 10, 2025	95.75	97.51	95.68	96.74	96.74	2.29%	25,380
Nov 7, 2025	95.36	95.61	94.28	94.57	94.57	-0.67%	19,980
Nov 6, 2025	95.01	95.59	94.29	95.21	95.21	0.35%	21,230
Nov 5, 2025	95.02	95.36	93.61	94.88	94.88	-0.17%	26,620
Nov 4, 2025	94.64	96.07	94.51	95.04	95.04	1.25%	30,320
Nov 3, 2025	97.49	98.90	93.87	93.87	93.87	-3.86%	40,760
Oct 31, 2025	97.70	98.25	95.21	97.64	97.64	3.06%	51,090
Oct 30, 2025	94.59	95.44	94.00	94.74	94.74	0.26%	15,700
Oct 29, 2025	94.77	95.10	94.23	94.49	94.49	0.10%	13,880
Oct 28, 2025	94.06	95.85	93.96	94.40	94.40	-0.04%	17,340
Oct 27, 2025	94.98	95.00	93.48	94.44	94.44	0.06%	30,360
Oct 24, 2025	95.58	96.35	94.20	94.38	94.38	-0.67%	22,340
Oct 23, 2025	97.30	97.30	95.02	95.02	95.02	-1.26%	45,380
Oct 22, 2025	100.48	100.84	95.97	96.23	96.23	-10.05%	174,670
Oct 21, 2025	106.50	107.50	106.18	106.98	106.98	1.08%	21,220
Oct 20, 2025	103.62	105.84	102.96	105.84	105.84	3.95%	30,470
Oct 17, 2025	100.74	102.60	100.08	101.82	101.82	-0.70%	30,770
Oct 16, 2025	103.44	104.40	102.54	102.54	102.54	-1.95%	18,390
Oct 15, 2025	104.74	104.82	103.78	104.58	104.58	-0.48%	15,690
Oct 14, 2025	104.70	105.44	103.88	105.08	105.08	-0.57%	17,500
Oct 13, 2025	105.50	106.32	104.58	105.68	105.68	-0.38%	38,560
Oct 10, 2025	106.88	107.64	106.08	106.08	106.08	-0.30%	28,430
Oct 9, 2025	104.66	106.46	104.18	106.40	106.40	2.37%	28,880
Oct 8, 2025	102.52	104.02	102.52	103.94	103.94	1.37%	43,020
Oct 7, 2025	99.90	102.86	99.75	102.54	102.54	4.22%	170,400
Oct 6, 2025	98.88	99.52	97.99	98.39	98.39	-0.25%	28,930
Oct 3, 2025	99.06	99.65	97.48	98.64	98.64	-0.47%	21,020
Oct 2, 2025	99.73	99.86	97.00	99.11	99.11	-0.59%	50,060
Oct 1, 2025	101.12	101.24	99.05	99.70	99.70	-1.83%	47,300
Sep 30, 2025	102.64	102.98	100.40	101.56	101.56	-1.76%	14,790
Sep 29, 2025	103.56	104.30	100.78	103.38	103.38	0.16%	41,460
Sep 26, 2025	103.26	103.84	102.86	103.22	103.22	-0.69%	10,350
Sep 25, 2025	102.40	104.12	102.08	103.94	103.94	1.68%	19,820
Sep 24, 2025	102.98	104.08	102.22	102.22	102.22	-0.60%	14,310
Sep 23, 2025	103.90	104.12	102.84	102.84	102.84	-0.75%	9,280
Sep 22, 2025	103.88	104.30	103.22	103.62	103.62	-0.25%	18,010