Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	69.72	70.28	69.72	70.28	-	-0.04%	3,251
Jan 30, 2026	69.23	70.52	69.10	70.31	70.31	1.40%	16,027
Jan 29, 2026	70.60	70.88	69.05	69.34	69.34	-2.50%	19,900
Jan 28, 2026	71.27	72.35	70.99	71.12	71.12	0.74%	18,903
Jan 27, 2026	72.42	72.57	70.30	70.60	70.60	-2.42%	21,487
Jan 26, 2026	73.50	73.63	72.00	72.35	72.35	-1.00%	44,240
Jan 23, 2026	71.51	73.08	70.96	73.08	73.08	2.22%	42,217
Jan 22, 2026	73.58	73.69	71.45	71.49	71.49	0.17%	43,232
Jan 21, 2026	70.25	72.71	68.52	71.37	71.37	-5.73%	193,043
Jan 20, 2026	75.58	76.70	75.08	75.71	75.71	-0.46%	35,143
Jan 19, 2026	75.68	76.42	75.21	76.06	76.06	0.01%	34,644
Jan 16, 2026	76.26	76.39	75.60	76.05	76.05	-1.08%	17,937
Jan 15, 2026	76.28	77.51	76.24	76.88	76.88	1.05%	29,249
Jan 14, 2026	78.26	79.22	75.89	76.08	76.08	-1.35%	65,844
Jan 13, 2026	77.04	78.00	76.30	77.12	77.12	-0.03%	29,196
Jan 12, 2026	76.27	77.32	76.10	77.14	77.14	0.88%	22,390
Jan 9, 2026	77.84	77.99	76.08	76.47	76.47	-0.78%	27,322
Jan 8, 2026	77.69	77.89	76.89	77.07	77.07	-0.44%	16,378
Jan 7, 2026	77.72	78.93	77.08	77.41	77.41	0.60%	17,941
Jan 6, 2026	78.50	78.56	76.80	76.95	76.95	-2.14%	15,814
Jan 5, 2026	78.00	79.03	77.65	78.63	78.63	1.17%	21,281
Jan 2, 2026	80.49	80.70	77.55	77.72	77.72	-2.69%	39,410
Dec 30, 2025	79.95	80.10	79.57	79.87	79.87	-0.06%	10,707
Dec 29, 2025	80.00	80.52	79.65	79.92	79.92	0.85%	8,552
Dec 23, 2025	79.33	79.59	78.73	79.25	79.25	-0.55%	27,024
Dec 22, 2025	81.16	81.50	79.28	79.69	79.69	-2.04%	23,258
Dec 19, 2025	80.62	81.37	79.80	81.35	81.35	0.68%	16,983
Dec 18, 2025	81.30	81.70	80.21	80.80	80.80	-0.86%	19,875
Dec 17, 2025	81.68	82.90	81.06	81.50	81.50	1.44%	14,527
Dec 16, 2025	79.50	80.34	79.12	80.34	80.34	0.31%	7,918
Dec 15, 2025	81.35	81.97	79.86	80.09	80.09	-1.11%	30,868
Dec 12, 2025	81.06	82.48	80.35	80.99	80.99	0.99%	26,445
Dec 11, 2025	79.44	80.77	79.10	80.20	80.20	-1.75%	48,027
Dec 10, 2025	83.18	83.29	81.37	81.63	81.63	-1.59%	12,046
Dec 9, 2025	83.28	83.74	82.43	82.95	82.95	0.61%	27,639
Dec 8, 2025	87.07	87.77	82.04	82.45	82.45	-4.73%	55,996
Dec 5, 2025	87.61	89.79	84.00	86.54	86.54	-1.07%	63,896
Dec 4, 2025	89.01	89.70	87.48	87.48	87.48	-1.51%	20,492
Dec 3, 2025	94.23	94.24	87.73	88.82	88.82	-4.41%	9,087
Dec 2, 2025	94.05	94.69	92.88	92.92	92.92	-0.36%	27,152
Dec 1, 2025	92.08	93.47	91.11	93.26	93.26	0.59%	5,945
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