Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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