Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	78.33	80.83	76.36	78.89	78.89	10.55%	125,732
Feb 26, 2026	70.64	71.59	70.30	71.36	71.36	2.25%	29,334
Feb 25, 2026	66.76	69.79	66.76	69.79	69.79	7.19%	27,631
Feb 24, 2026	64.56	65.46	63.90	65.11	65.11	1.42%	8,342
Feb 23, 2026	66.21	66.58	63.64	64.20	64.20	-3.12%	14,731
Feb 20, 2026	65.77	66.27	65.00	66.27	66.27	-0.08%	21,529
Feb 19, 2026	66.29	66.92	65.64	66.32	66.32	0.67%	17,088
Feb 18, 2026	65.22	65.88	64.61	65.88	65.88	1.40%	16,867
Feb 17, 2026	64.77	66.01	63.72	64.97	64.97	0.23%	35,940
Feb 16, 2026	65.09	65.40	64.35	64.82	64.82	0.68%	55,802
Feb 13, 2026	64.16	64.62	63.69	64.38	64.38	1.04%	35,313
Feb 12, 2026	67.40	67.50	63.31	63.72	63.72	-5.66%	27,391
Feb 11, 2026	69.33	69.79	67.46	67.54	67.54	-3.69%	33,121
Feb 10, 2026	68.39	70.99	68.00	70.13	70.13	2.77%	22,801
Feb 9, 2026	69.17	69.42	67.05	68.24	68.24	-0.91%	22,029
Feb 6, 2026	68.66	69.64	68.20	68.87	68.87	-0.39%	28,796
Feb 5, 2026	68.42	70.56	68.22	69.14	69.14	1.10%	44,833
Feb 4, 2026	67.85	68.99	67.11	68.39	68.39	-0.19%	21,164
Feb 3, 2026	70.09	70.27	68.52	68.52	68.52	-3.93%	16,721
Feb 2, 2026	69.72	72.03	69.72	71.32	71.32	1.44%	19,632
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